Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	DB	17.52	17.955	17.50	17.915	1.435	6,901,201	10,428	17.60	18.00
2024-04-24	Z	DB	16.39	16.51	16.30	16.48	-0.03	3,032,568	5,045	14.82	16.51
2024-04-23	Z	DB	16.28	16.50	16.28	16.50	0.26	3,042,707	6,409	16.10	16.53
2024-04-22	Z	DB	16.06	16.26	16.03	16.24	0.33	2,203,756	4,761	15.80	16.34
2024-04-19	Z	DB	15.90	16.01	15.84	15.91	0.115	4,599,633	5,489	14.41	16.05
2024-04-18	Z	DB	15.64	15.885	15.605	15.80	0.14	7,554,653	11,063	15.51	17.36
2024-04-17	Z	DB	15.54	15.72	15.42	15.67	0.30	8,767,499	9,170	15.60	17.54
2024-04-16	Z	DB	15.41	15.47	15.27	15.37	-0.135	3,454,608	6,465	14.99	15.45
2024-04-15	Z	DB	15.92	15.955	15.455	15.515	-0.135	3,196,846	5,589	11.29	17.54
2024-04-12	Z	DB	15.77	15.835	15.57	15.65	-0.08	3,640,652	6,414	14.26	16.80
2024-04-11	Z	DB	15.78	15.79	15.504	15.73	-0.265	4,074,479	6,273	15.32	16.16
2024-04-10	Z	DB	15.94	16.205	15.90	15.99	0.09	4,822,600	7,349	15.82	17.37
2024-04-09	Z	DB	16.12	16.15	15.82	15.90	-0.265	2,152,326	3,781	11.29	16.16
2024-04-08	Z	DB	16.12	16.19	16.0905	16.16	0.225	2,237,633	3,597	14.36	17.57
2024-04-05	Z	DB	15.90	16.04	15.85	15.94	-0.02	2,459,709	4,450	15.09	17.47
2024-04-04	Z	DB	16.26	16.335	15.94	15.95	-0.21	3,263,530	7,317	15.09	17.91
2024-04-03	Z	DB	15.90	16.17	15.89	16.15	0.46	2,761,775	5,220	15.60	16.20
2024-04-02	Z	DB	15.65	15.71	15.615	15.69	-0.025	3,585,664	4,817	15.60	15.80
2024-04-01	Z	DB	15.77	15.85	15.65	15.71	-0.055	3,387,189	6,150	15.60	16.08
2024-03-29	Z	DB	15.78	15.825	15.71	15.77	-0.195	0	0	15.75	15.97
2024-03-28	Z	DB	15.78	15.825	15.71	15.77	-0.195	4,021,155	5,440	15.75	15.97
2024-03-27	Z	DB	15.80	15.97	15.775	15.96	0.60	4,392,376	6,870	15.50	15.96
2024-03-26	Z	DB	15.46	15.49	15.36	15.36	0.10	2,425,243	4,124	13.99	15.50
2024-03-25	Z	DB	15.30	15.39	15.26	15.27	-0.02	2,483,950	3,998	14.00	15.50
2024-03-22	Z	DB	15.28	15.36	15.24	15.30	0.0782	3,246,920	4,878	14.89	15.36
2024-03-21	Z	DB	15.08	15.23	15.08	15.22	0.235	5,181,355	6,769	14.87	15.22
2024-03-20	Z	DB	14.71	15.02	14.684	14.99	0.11	3,590,209	5,517	13.49	15.03
2024-03-19	Z	DB	14.99	15.04	14.8601	14.89	0.26	3,586,536	4,869	14.82	15.04
2024-03-18	Z	DB	14.74	14.75	14.61	14.63	-0.17	5,010,717	5,088	14.10	14.85
2024-03-15	Z	DB	14.85	14.96	14.79	14.82	0.13	5,891,736	7,212	13.59	15.02
2024-03-14	Z	DB	14.77	14.82	14.6225	14.69	-0.155	3,580,328	5,372	14.68	15.90
2024-03-13	Z	DB	14.95	15.02	14.8301	14.85	-0.035	3,689,298	4,937	13.54	14.89
2024-03-12	Z	DB	14.79	14.9542	14.63	14.88	0.58	6,132,778	8,428	14.82	14.98
2024-03-11	Z	DB	14.07	14.29	14.0501	14.29	0.31	3,562,791	5,211	13.06	14.36
2024-03-08	Z	DB	14.01	14.11	13.91	13.97	0.02	3,408,419	4,731	13.50	14.10
2024-03-07	Z	DB	13.76	13.95	13.76	13.94	0.255	2,583,302	3,954	13.55	13.96
2024-03-06	Z	DB	13.77	13.79	13.63	13.68	0.01	2,690,670	4,025	12.31	13.89
2024-03-05	Z	DB	13.57	13.795	13.57	13.67	0.085	2,685,415	3,688	12.44	15.80
2024-03-04	Z	DB	13.59	13.696	13.59	13.59		2,413,627	3,003	12.31	14.00
2024-03-01	Z	DB	13.56	13.625	13.4338	13.60	0.17	3,280,380	3,923	13.20	15.90
2024-02-29	Z	DB	13.47	13.51	13.31	13.43	0.045	2,335,304	3,397	12.24	13.62
2024-02-28	Z	DB	13.42	13.47	13.38	13.38	-0.07	1,949,940	2,897	13.22	13.48
2024-02-27	Z	DB	13.31	13.47	13.30	13.45	0.175	2,506,110	3,772	12.10	14.62
2024-02-26	Z	DB	13.38	13.43	13.2215	13.27	-0.105	2,279,966	3,623	11.93	13.47
2024-02-23	Z	DB	13.39	13.46	13.355	13.38	0.165	2,620,859	3,699	13.01	13.46
2024-02-22	Z	DB	13.26	13.34	13.20	13.22	0.255	2,866,002	4,188	12.23	13.37
2024-02-21	Z	DB	12.92	13.01	12.8699	12.97	0.01	2,114,692	3,574	11.00	13.18
2024-02-20	Z	DB	12.82	12.97	12.79	12.97	0.10	2,428,980	3,544	11.76	13.18
2024-02-19	Z	DB	13.01	13.04	12.85	12.87	-0.115	0	0	11.32	14.20
2024-02-16	Z	DB	13.01	13.04	12.85	12.87	-0.115	1,752,242	4,568	11.32	14.20
2024-02-15	Z	DB	12.78	13.00	12.75	12.98	0.154	2,661,695	4,591	11.82	14.17
2024-02-14	Z	DB	12.81	12.89	12.725	12.83	0.17	3,001,780	4,380	11.55	14.28
2024-02-13	Z	DB	12.74	12.75	12.5801	12.66	-0.18	2,906,004	4,739	12.00	12.83
2024-02-12	Z	DB	12.66	12.89	12.66	12.85	0.305	3,697,655	5,036	12.62	13.86
2024-02-09	Z	DB	12.50	12.56	12.4306	12.54	-0.05	2,829,964	4,686	11.39	13.82
2024-02-08	Z	DB	12.61	12.65	12.49	12.58		3,443,099	4,647	12.16	13.79
2024-02-07	Z	DB	12.76	12.78	12.47	12.58	-0.61	8,547,324	9,396	12.50	13.65
2024-02-06	Z	DB	13.25	13.30	13.16	13.19	-0.29	3,650,334	4,932	13.18	14.59
2024-02-05	Z	DB	13.60	13.612	13.35	13.48	-0.345	3,737,664	4,746	4.99	14.10
2024-02-02	Z	DB	13.71	13.89	13.655	13.83	0.2214	5,325,423	6,381	12.63	13.94
2024-02-01	Z	DB	13.68	13.74	13.32	13.60	0.7601	7,655,459	8,973	13.11	13.64
2024-01-31	Z	DB	13.14	13.15	12.84	12.85	-0.275	4,867,354	5,744	12.85	13.44
2024-01-30	Z	DB	13.06	13.1599	13.055	13.12	0.14	2,066,405	4,885	12.30	14.25
2024-01-29	Z	DB	12.98	12.98	12.8801	12.98	-0.135	1,969,444	4,253	12.82	13.00
2024-01-26	Z	DB	13.16	13.195	13.0945	13.11	-0.02	1,577,906	2,691	13.02	14.51