Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2009	-0.30 / -0.76%	39.90	41.50	39.00	39.30	40.28	3.98	596,900
9/22/2009	+1.50 / +3.94%	40.00	40.40	38.00	39.60	39.16	4.02	1,000,400
9/21/2009	+1.90 / +5.25%	37.00	38.10	36.00	38.10	37.82	3.86	643,800
9/18/2009	+0.40 / +1.12%	35.30	36.30	34.90	36.20	35.72	3.67	269,500
9/17/2009	+0.60 / +1.70%	36.00	36.00	35.00	35.80	35.31	3.63	219,000
9/16/2009	-0.40 / -1.12%	35.80	36.50	35.20	35.20	35.82	3.57	251,200
9/15/2009	0.00 / 0.00%	35.50	35.80	35.20	35.60	35.53	3.61	175,000
9/14/2009	+0.10 / +0.28%	35.00	35.90	35.00	35.60	35.48	3.61	268,700
9/11/2009	+0.70 / +2.01%	34.80	35.70	34.50	35.50	35.15	3.60	271,500
9/10/2009	-0.30 / -0.85%	35.30	35.80	34.80	34.80	35.02	3.53	52,600
9/9/2009	-0.30 / -0.85%	35.70	36.00	34.80	35.10	35.19	3.56	119,200
9/8/2009	+1.10 / +3.21%	34.70	35.50	34.50	35.40	34.99	3.59	149,600
9/7/2009	+0.10 / +0.29%	34.00	34.40	33.40	34.30	33.84	3.48	419,100
9/4/2009	-0.30 / -0.87%	34.90	35.70	33.50	34.20	34.40	3.47	356,300
9/3/2009	-1.30 / -3.63%	35.50	35.80	34.00	34.50	34.75	3.50	481,400
9/1/2009	-1.20 / -3.24%	37.00	37.00	35.00	35.80	36.17	3.63	200,600
8/31/2009	+0.10 / +0.27%	38.40	38.40	36.30	37.00	36.92	3.75	324,200
8/28/2009	+0.60 / +1.65%	36.00	37.00	36.00	36.90	36.53	3.74	205,600
8/27/2009	+0.60 / +1.68%	37.20	37.20	35.00	36.30	35.89	3.68	311,500
8/26/2009	+1.90 / +5.62%	33.80	35.70	33.80	35.70	34.85	3.62	536,900
8/25/2009	+1.10 / +3.36%	32.80	34.00	32.50	33.80	33.43	3.43	435,200
8/24/2009	+0.50 / +1.55%	33.00	33.20	32.00	32.70	32.62	3.32	352,500
8/21/2009	-0.60 / -1.83%	32.00	33.50	32.00	32.20	32.63	3.26	316,500
8/20/2009	-0.10 / -0.30%	32.50	33.10	32.30	32.80	32.71	3.33	479,300
8/19/2009	0.00 / 0.00%	33.30	33.50	32.50	32.90	33.00	3.34	529,300
8/18/2009	+1.00 / +3.13%	31.80	33.30	31.50	32.90	32.69	3.34	593,200
8/17/2009	0.00 / 0.00%	29.50	32.50	29.10	31.90	31.91	3.23	363,700
8/14/2009	+1.10 / +3.57%	30.60	32.00	30.60	31.90	31.22	3.23	417,900
8/13/2009	-0.10 / -0.32%	33.00	33.00	30.60	30.80	30.91	3.12	379,000
8/12/2009	0.00 / 0.00%	30.50	31.50	30.50	30.90	30.86	3.13	262,800

<<Previous 30 days Next 30 days>>

DBC News

08/01	DBC: BOD resolution dated January 06, 2025
02/01	DBC: Report on change of ownership of major shareholders (PYN ELITE FUND (NON -UCITS)
19/11	DBC: Report on change of ownership of major shareholders
29/10	DBC: Report on change of ownership of major shareholders (PYN ELITE FUND (NON-UCITS)
27/09	DBC: Adjustment to the change of listing

More News

Related Companies

	Volume	Price	Change
AFX	83,900	7.20	0.00%
AGM	160,300	3.05	-1.29%
AGX	600	68.00	0.00%
AIG	9,700	41.80	-2.79%
ANT	11,600	20.50	2.50%
APF	20,800	53.00	1.73%
ATA	192,500	0.60	20.00%
ATS	200	12.20	9.91%
BBC	400	52.50	0.00%