Financial News

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.058 6.281 6.029 6.115 5,369,264 -0.09(-1.38%)
Mar 30, 2020 6.039 6.210 5.915 6.200 6,233,064 +0.04(+0.62%)
Mar 27, 2020 6.191 6.305 6.105 6.162 6,472,946 -0.50(-7.44%)
Mar 26, 2020 6.543 6.724 6.467 6.658 8,608,284 +0.10(+1.60%)
Mar 25, 2020 6.448 6.777 6.220 6.553 10,967,401 +0.29(+4.56%)
Mar 24, 2020 6.153 6.429 6.000 6.267 10,328,094 +0.70(+12.67%)
Mar 23, 2020 5.715 5.800 5.562 5.562 11,673,624 +0.08(+1.39%)
Mar 20, 2020 5.715 5.839 5.391 5.486 13,617,313 -0.10(-1.71%)
Mar 19, 2020 5.496 5.762 5.353 5.581 13,985,472 +0.29(+5.40%)
Mar 18, 2020 5.296 5.458 5.058 5.296 16,436,202 -0.22(-3.97%)
Mar 17, 2020 5.229 5.572 5.124 5.515 12,473,649 +0.30(+5.66%)
Mar 16, 2020 4.791 5.405 4.753 5.219 13,145,575 -0.47(-8.21%)
Mar 13, 2020 5.858 5.877 5.286 5.686 11,139,405 +0.42(+7.96%)
Mar 12, 2020 5.810 5.810 5.143 5.267 17,251,602 -0.93(-15.05%)
Mar 11, 2020 6.448 6.553 6.096 6.200 19,202,270 -0.43(-6.47%)
Mar 10, 2020 6.867 6.934 6.334 6.629 11,721,662 +0.32(+5.14%)
Mar 09, 2020 6.286 6.601 6.277 6.305 14,478,537 -0.92(-12.78%)
Mar 06, 2020 7.239 7.410 7.143 7.229 11,517,795 -0.15(-2.06%)
Mar 05, 2020 7.458 7.572 7.334 7.382 11,734,448 -0.43(-5.49%)
Mar 04, 2020 7.763 7.858 7.582 7.810 11,135,052 +0.06(+0.74%)
Mar 03, 2020 8.172 8.239 7.686 7.753 16,631,116 -0.43(-5.24%)
Mar 02, 2020 8.058 8.191 7.896 8.182 12,875,786 -0.12(-1.49%)
Feb 28, 2020 8.248 8.382 8.067 8.305 10,062,086 -0.25(-2.90%)
Feb 27, 2020 8.696 8.820 8.458 8.553 12,754,532 -0.45(-4.97%)
Feb 26, 2020 9.125 9.267 8.991 9.001 9,129,427 +0.11(+1.29%)
Feb 25, 2020 9.182 9.201 8.848 8.886 16,937,376 -0.30(-3.22%)
Feb 24, 2020 9.220 9.306 9.134 9.182 11,227,195 -0.57(-5.86%)
Feb 21, 2020 10.08 10.08 9.677 9.753 11,674,128 -0.41(-4.03%)
Feb 20, 2020 10.19 10.30 10.08 10.16 6,597,336 +0.00(+0.00%)
Feb 19, 2020 10.09 10.22 10.06 10.16 8,009,025 -0.04(-0.37%)
Feb 18, 2020 10.22 10.28 10.17 10.20 6,716,772 -0.31(-2.99%)
Feb 14, 2020 10.56 10.63 10.48 10.52 6,271,992 +0.02(+0.18%)
Feb 13, 2020 10.47 10.60 10.43 10.50 8,864,687 +0.16(+1.57%)
Feb 12, 2020 10.34 10.38 10.28 10.33 5,748,372 +0.33(+3.33%)
Feb 11, 2020 9.934 10.14 9.867 10.00 8,284,074 +0.19(+1.94%)
Feb 10, 2020 9.744 9.858 9.629 9.810 8,565,191 -0.10(-1.06%)
Feb 07, 2020 9.896 9.972 9.829 9.915 6,251,413 +0.04(+0.39%)
Feb 06, 2020 9.686 9.944 9.620 9.877 24,500,060 +1.20(+13.83%)
Feb 05, 2020 8.686 8.686 8.591 8.677 6,104,751 +0.11(+1.33%)
Feb 04, 2020 8.610 8.620 8.553 8.563 4,954,747 +0.03(+0.33%)
Feb 03, 2020 8.572 8.658 8.524 8.534 5,953,373 -0.18(-2.08%)
Jan 31, 2020 8.858 8.896 8.653 8.715 8,653,098 -0.14(-1.61%)
Jan 30, 2020 8.629 8.867 8.591 8.858 12,486,235 +0.50(+6.04%)
Jan 29, 2020 8.334 8.391 8.277 8.353 5,975,364 +0.10(+1.15%)
Jan 28, 2020 8.191 8.258 8.134 8.258 3,983,292 +0.12(+1.52%)
Jan 27, 2020 8.096 8.182 8.067 8.134 5,700,840 -0.03(-0.35%)
Jan 24, 2020 8.258 8.277 8.105 8.163 8,636,614 +0.01(+0.12%)
Jan 23, 2020 8.048 8.163 7.982 8.153 6,811,694 +0.15(+1.90%)
Jan 22, 2020 7.943 8.020 7.924 8.001 3,405,067 +0.12(+1.57%)
Jan 21, 2020 7.963 7.991 7.877 7.877 4,077,445 -0.14(-1.78%)
Jan 17, 2020 8.058 8.067 8.010 8.020 4,607,874 -0.11(-1.41%)
Jan 16, 2020 8.086 8.139 8.063 8.134 3,242,894 +0.12(+1.55%)
Jan 15, 2020 8.105 8.105 8.001 8.010 5,523,349 -0.16(-1.98%)
Jan 14, 2020 8.096 8.258 8.096 8.172 5,935,372 +0.10(+1.18%)
Jan 13, 2020 8.029 8.086 7.991 8.077 5,083,059 -0.04(-0.47%)
Jan 10, 2020 8.134 8.182 8.105 8.115 3,920,493 -0.09(-1.05%)
Jan 09, 2020 8.210 8.220 8.143 8.201 5,144,719 +0.04(+0.47%)
Jan 08, 2020 8.115 8.220 8.058 8.163 8,770,680 +0.30(+3.88%)
Jan 07, 2020 7.782 7.896 7.753 7.858 4,738,774 +0.18(+2.36%)
Jan 06, 2020 7.515 7.696 7.505 7.677 5,842,317 -0.06(-0.74%)
Jan 03, 2020 7.696 7.791 7.677 7.734 6,031,141 -0.20(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback