Financial News

Deutsche Bank Ag (NY: DB )

11.69 USD -0.28 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 70.95 72.00 70.82 71.90 49,400 +1.62(+2.31%)
May 28, 2002 71.10 71.14 70.00 70.28 38,000 +0.50(+0.72%)
May 27, 2002 69.60 69.90 69.20 69.78 21,100 +0.00(+0.00%)
May 24, 2002 69.60 69.90 69.20 69.78 21,100 -0.24(-0.34%)
May 23, 2002 70.20 70.34 69.70 70.02 33,100 -1.23(-1.73%)
May 22, 2002 71.26 71.45 70.80 71.25 24,500 -0.05(-0.07%)
May 21, 2002 71.75 71.90 71.23 71.30 76,100 -0.34(-0.47%)
May 20, 2002 71.66 71.66 70.95 71.64 12,400 -0.47(-0.65%)
May 17, 2002 72.60 73.00 71.70 72.11 19,300 +1.09(+1.53%)
May 16, 2002 70.96 71.19 70.65 71.02 58,100 +0.06(+0.08%)
May 15, 2002 70.75 71.20 70.50 70.96 61,300 +0.13(+0.18%)
May 14, 2002 70.70 71.25 70.00 70.83 32,200 +0.87(+1.24%)
May 13, 2002 69.35 70.00 69.17 69.96 100,000 +0.67(+0.97%)
May 10, 2002 70.50 70.51 69.21 69.29 56,200 -1.29(-1.83%)
May 09, 2002 70.54 71.00 70.41 70.58 25,700 +0.29(+0.41%)
May 08, 2002 70.24 70.67 69.79 70.29 44,700 +2.00(+2.93%)
May 07, 2002 68.12 68.29 67.30 68.29 27,200 -0.69(-1.00%)
May 06, 2002 69.70 69.97 68.90 68.98 29,000 -0.71(-1.02%)
May 03, 2002 68.85 69.75 68.69 69.69 29,900 +2.39(+3.55%)
May 02, 2002 67.66 67.80 66.94 67.30 33,000 +0.70(+1.05%)
May 01, 2002 65.85 67.00 65.65 66.60 34,100 +0.75(+1.14%)
Apr 30, 2002 64.44 66.30 64.38 65.85 40,800 +2.06(+3.23%)
Apr 29, 2002 63.98 64.19 63.60 63.79 19,400 -0.84(-1.30%)
Apr 26, 2002 64.62 65.00 64.35 64.63 46,200 +1.83(+2.91%)
Apr 25, 2002 63.35 63.55 62.60 62.80 126,900 -1.26(-1.97%)
Apr 24, 2002 64.70 64.70 64.05 64.06 2,700,000 -0.64(-0.99%)
Apr 23, 2002 64.60 65.02 64.49 64.70 14,500 -0.28(-0.43%)
Apr 22, 2002 64.16 65.22 64.01 64.98 40,200 -0.52(-0.79%)
Apr 19, 2002 65.25 65.65 64.83 65.50 30,600 +0.25(+0.38%)
Apr 18, 2002 65.11 65.25 63.55 65.25 57,900 +0.20(+0.31%)
Apr 17, 2002 65.26 65.26 64.51 65.05 36,000 +1.05(+1.64%)
Apr 16, 2002 62.88 64.00 62.88 64.00 61,000 +2.60(+4.23%)
Apr 15, 2002 60.80 61.60 60.77 61.40 22,900 +0.37(+0.61%)
Apr 12, 2002 60.40 61.19 59.72 61.03 33,600 -0.77(-1.25%)
Apr 11, 2002 62.70 62.95 61.60 61.80 14,100 -0.90(-1.44%)
Apr 10, 2002 61.90 62.90 61.90 62.70 29,900 +1.10(+1.79%)
Apr 09, 2002 61.90 62.19 61.37 61.60 17,000 -0.60(-0.96%)
Apr 08, 2002 61.69 62.29 61.45 62.20 28,000 -1.30(-2.05%)
Apr 05, 2002 64.00 64.06 63.25 63.50 22,800 -0.60(-0.94%)
Apr 04, 2002 64.32 64.59 63.80 64.10 38,200 -0.95(-1.46%)
Apr 03, 2002 65.38 65.65 65.05 65.05 65,600 +0.20(+0.31%)
Apr 02, 2002 65.00 65.26 64.49 64.85 28,800 +0.30(+0.46%)
Apr 01, 2002 64.25 64.65 64.15 64.55 11,800 +0.15(+0.23%)
Mar 29, 2002 64.23 64.80 63.85 64.40 43,900 +0.00(+0.00%)
Mar 28, 2002 64.23 64.80 63.85 64.40 43,900 +0.00(+0.00%)
Mar 27, 2002 63.86 64.49 63.50 64.40 62,200 -0.50(-0.77%)
Mar 26, 2002 63.85 65.05 63.85 64.90 50,600 +0.95(+1.49%)
Mar 25, 2002 64.53 64.53 63.84 63.95 42,200 +0.25(+0.39%)
Mar 22, 2002 63.50 64.00 63.32 63.70 12,600 +0.20(+0.31%)
Mar 21, 2002 64.03 64.13 63.20 63.50 14,900 -0.80(-1.24%)
Mar 20, 2002 64.45 64.80 64.05 64.30 28,900 -0.93(-1.43%)
Mar 19, 2002 65.06 65.30 64.78 65.23 35,900 +1.48(+2.32%)
Mar 18, 2002 64.12 64.25 63.60 63.75 38,000 -0.26(-0.41%)
Mar 15, 2002 62.67 64.15 62.53 64.01 27,100 +1.27(+2.02%)
Mar 14, 2002 62.60 63.02 62.20 62.74 26,700 +0.69(+1.11%)
Mar 13, 2002 62.00 62.25 61.85 62.05 42,000 -1.45(-2.28%)
Mar 12, 2002 63.29 63.77 62.94 63.50 55,900 -1.70(-2.61%)
Mar 11, 2002 63.90 65.50 63.88 65.20 40,100 +0.00(+0.00%)
Mar 08, 2002 64.84 65.35 64.55 65.20 46,900 +0.51(+0.79%)
Mar 07, 2002 65.74 65.75 64.40 64.69 76,500 -0.12(-0.19%)
Mar 06, 2002 63.48 65.30 63.30 64.81 45,900 +1.71(+2.71%)
Mar 05, 2002 62.76 63.70 62.44 63.10 63,900 -0.55(-0.86%)
Mar 04, 2002 61.57 63.74 61.57 63.65 85,900 +3.65(+6.08%)
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