Financial News

Deutsche Bank Ag (NY: DB )

17.01 +0.39 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.865 6.081 5.837 5.920 5,546,009 -0.08(-1.38%)
Mar 30, 2020 5.846 6.012 5.726 6.003 6,438,244 +0.04(+0.62%)
Mar 27, 2020 5.994 6.104 5.911 5.966 6,686,022 -0.48(-7.44%)
Mar 26, 2020 6.335 6.510 6.261 6.446 8,891,652 +0.10(+1.60%)
Mar 25, 2020 6.243 6.561 6.021 6.344 11,328,426 +0.28(+4.56%)
Mar 24, 2020 5.957 6.224 5.809 6.067 10,668,074 +0.68(+12.67%)
Mar 23, 2020 5.533 5.616 5.385 5.385 12,057,896 +0.07(+1.39%)
Mar 20, 2020 5.533 5.652 5.219 5.311 14,065,568 -0.09(-1.71%)
Mar 19, 2020 5.321 5.579 5.182 5.404 14,445,846 +0.28(+5.40%)
Mar 18, 2020 5.127 5.284 4.896 5.127 16,977,250 -0.21(-3.97%)
Mar 17, 2020 5.062 5.394 4.961 5.339 12,884,256 +0.29(+5.66%)
Mar 16, 2020 4.638 5.233 4.601 5.053 13,578,302 -0.45(-8.21%)
Mar 13, 2020 5.671 5.689 5.118 5.505 11,506,092 +0.41(+7.96%)
Mar 12, 2020 5.625 5.625 4.979 5.099 17,819,492 -0.90(-15.05%)
Mar 11, 2020 6.243 6.344 5.901 6.003 19,834,370 -0.41(-6.47%)
Mar 10, 2020 6.648 6.713 6.132 6.418 12,107,515 +0.31(+5.14%)
Mar 09, 2020 6.086 6.390 6.077 6.104 14,955,142 -0.89(-12.78%)
Mar 06, 2020 7.008 7.174 6.916 6.999 11,896,938 -0.15(-2.06%)
Mar 05, 2020 7.220 7.331 7.100 7.146 12,120,722 -0.41(-5.49%)
Mar 04, 2020 7.515 7.607 7.340 7.561 11,501,596 +0.06(+0.74%)
Mar 03, 2020 7.912 7.976 7.441 7.506 17,178,580 -0.41(-5.24%)
Mar 02, 2020 7.801 7.930 7.644 7.921 13,299,631 -0.12(-1.49%)
Feb 28, 2020 7.985 8.114 7.810 8.041 10,393,310 -0.24(-2.90%)
Feb 27, 2020 8.419 8.539 8.188 8.280 13,174,386 -0.43(-4.97%)
Feb 26, 2020 8.834 8.972 8.705 8.714 9,429,950 +0.11(+1.29%)
Feb 25, 2020 8.889 8.908 8.566 8.603 17,494,922 -0.29(-3.22%)
Feb 24, 2020 8.926 9.009 8.843 8.889 11,596,772 -0.55(-5.86%)
Feb 21, 2020 9.756 9.756 9.369 9.442 12,058,417 -0.40(-4.03%)
Feb 20, 2020 9.867 9.973 9.756 9.839 6,814,507 +0.00(+0.00%)
Feb 19, 2020 9.765 9.894 9.737 9.839 8,272,666 -0.04(-0.37%)
Feb 18, 2020 9.894 9.949 9.848 9.876 6,937,875 -0.30(-2.99%)
Feb 14, 2020 10.23 10.29 10.14 10.18 6,478,453 +0.02(+0.18%)
Feb 13, 2020 10.13 10.26 10.10 10.16 9,156,495 +0.16(+1.57%)
Feb 12, 2020 10.01 10.05 9.949 10.00 5,937,597 +0.32(+3.33%)
Feb 11, 2020 9.618 9.820 9.553 9.682 8,556,769 +0.18(+1.94%)
Feb 10, 2020 9.433 9.544 9.322 9.498 8,847,140 -0.10(-1.06%)
Feb 07, 2020 9.581 9.654 9.516 9.599 6,457,197 +0.04(+0.39%)
Feb 06, 2020 9.378 9.627 9.313 9.562 25,306,554 +1.16(+13.83%)
Feb 05, 2020 8.410 8.410 8.317 8.400 6,305,708 +0.11(+1.33%)
Feb 04, 2020 8.336 8.345 8.280 8.290 5,117,848 +0.03(+0.33%)
Feb 03, 2020 8.299 8.382 8.253 8.262 6,149,347 -0.18(-2.08%)
Jan 31, 2020 8.576 8.612 8.377 8.437 8,937,940 -0.14(-1.61%)
Jan 30, 2020 8.354 8.585 8.317 8.576 12,897,257 +0.49(+6.04%)
Jan 29, 2020 8.068 8.124 8.013 8.087 6,172,061 +0.09(+1.15%)
Jan 28, 2020 7.930 7.995 7.875 7.995 4,114,414 +0.12(+1.52%)
Jan 27, 2020 7.838 7.921 7.810 7.875 5,888,500 -0.03(-0.35%)
Jan 24, 2020 7.995 8.013 7.847 7.902 8,920,914 +0.01(+0.12%)
Jan 23, 2020 7.792 7.902 7.727 7.893 7,035,921 +0.15(+1.90%)
Jan 22, 2020 7.690 7.764 7.672 7.746 3,517,155 +0.12(+1.57%)
Jan 21, 2020 7.709 7.736 7.626 7.626 4,211,667 -0.14(-1.78%)
Jan 17, 2020 7.801 7.810 7.755 7.764 4,759,556 -0.11(-1.41%)
Jan 16, 2020 7.829 7.879 7.806 7.875 3,349,643 +0.12(+1.55%)
Jan 15, 2020 7.847 7.847 7.746 7.755 5,705,166 -0.16(-1.98%)
Jan 14, 2020 7.838 7.995 7.838 7.912 6,130,752 +0.09(+1.18%)
Jan 13, 2020 7.773 7.829 7.736 7.819 5,250,383 -0.04(-0.47%)
Jan 10, 2020 7.875 7.921 7.847 7.856 4,049,548 -0.08(-1.05%)
Jan 09, 2020 7.949 7.958 7.884 7.939 5,314,073 +0.04(+0.47%)
Jan 08, 2020 7.856 7.958 7.801 7.902 9,059,393 +0.30(+3.88%)
Jan 07, 2020 7.534 7.644 7.506 7.607 4,894,765 +0.18(+2.36%)
Jan 06, 2020 7.275 7.451 7.266 7.432 6,034,635 -0.06(-0.74%)
Jan 03, 2020 7.451 7.543 7.432 7.487 6,229,674 -0.19(-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