Financial News

Deutsche Bank Ag (NY: DB )

11.97 USD UNCHANGED
Official Closing Price Updated: 7:47 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 84.38 85.25 84.32 84.99 85,100 +1.16(+1.38%)
Jan 28, 2005 84.09 84.40 83.50 83.83 68,500 +0.13(+0.16%)
Jan 27, 2005 82.85 83.92 82.67 83.70 101,300 -0.26(-0.31%)
Jan 26, 2005 83.87 84.26 83.47 83.96 89,100 +0.34(+0.41%)
Jan 25, 2005 83.74 84.20 83.44 83.62 72,400 +0.00(+0.00%)
Jan 24, 2005 84.10 84.34 83.61 83.62 81,400 -1.17(-1.38%)
Jan 21, 2005 84.86 85.24 84.63 84.79 89,300 +0.01(+0.01%)
Jan 20, 2005 84.83 85.35 84.38 84.78 115,300 -0.92(-1.07%)
Jan 19, 2005 86.89 86.93 85.67 85.70 227,800 -2.12(-2.41%)
Jan 18, 2005 86.55 87.93 86.45 87.82 63,100 +0.40(+0.46%)
Jan 14, 2005 86.72 87.59 86.22 87.42 131,500 +1.95(+2.28%)
Jan 13, 2005 86.21 86.49 85.47 85.47 167,600 -1.28(-1.48%)
Jan 12, 2005 86.95 87.20 86.26 86.75 55,400 -0.03(-0.03%)
Jan 11, 2005 87.16 87.36 86.70 86.78 68,500 -0.92(-1.05%)
Jan 10, 2005 88.06 88.23 87.40 87.70 114,700 +0.50(+0.57%)
Jan 07, 2005 88.68 88.88 86.85 87.20 82,900 -0.65(-0.74%)
Jan 06, 2005 87.73 87.93 87.25 87.85 119,300 +1.95(+2.27%)
Jan 05, 2005 85.74 86.45 85.56 85.90 81,000 -0.30(-0.35%)
Jan 04, 2005 87.70 88.05 86.14 86.20 65,900 -2.22(-2.51%)
Jan 03, 2005 88.93 89.08 88.37 88.42 66,800 -0.59(-0.66%)
Dec 31, 2004 88.93 89.10 88.76 89.01 13,400 -0.17(-0.19%)
Dec 30, 2004 88.95 89.35 88.83 89.18 26,500 +0.54(+0.61%)
Dec 29, 2004 88.50 88.93 88.30 88.64 74,600 -0.04(-0.05%)
Dec 28, 2004 88.56 88.86 88.50 88.68 43,300 +0.95(+1.08%)
Dec 27, 2004 88.03 88.32 87.72 87.73 47,300 +0.68(+0.78%)
Dec 23, 2004 86.75 87.30 86.74 87.05 41,000 +1.10(+1.28%)
Dec 22, 2004 85.65 86.48 85.59 85.95 65,300 +0.10(+0.12%)
Dec 21, 2004 85.67 86.05 85.23 85.85 60,600 -0.07(-0.08%)
Dec 20, 2004 86.31 86.46 85.69 85.92 53,800 +0.00(+0.00%)
Dec 17, 2004 86.25 86.38 85.72 85.92 62,600 -0.56(-0.65%)
Dec 16, 2004 86.55 87.31 86.20 86.48 122,800 -1.13(-1.29%)
Dec 15, 2004 87.52 87.87 87.43 87.61 142,700 +0.68(+0.78%)
Dec 14, 2004 86.70 87.17 86.70 86.93 118,900 -0.20(-0.23%)
Dec 13, 2004 87.20 87.30 86.65 87.13 116,800 +1.11(+1.29%)
Dec 10, 2004 85.19 86.25 85.17 86.02 174,900 -0.21(-0.24%)
Dec 09, 2004 85.44 86.40 84.54 86.23 137,500 -0.79(-0.91%)
Dec 08, 2004 86.50 87.34 86.05 87.02 58,900 -0.15(-0.17%)
Dec 07, 2004 88.12 88.27 87.00 87.17 83,800 -0.68(-0.77%)
Dec 06, 2004 87.70 88.25 87.38 87.85 64,000 -0.15(-0.17%)
Dec 03, 2004 87.79 88.21 87.29 88.00 150,200 +0.99(+1.14%)
Dec 02, 2004 86.65 87.26 86.51 87.01 124,800 -0.24(-0.28%)
Dec 01, 2004 85.83 87.27 85.76 87.25 89,600 +2.45(+2.89%)
Nov 30, 2004 85.20 85.42 84.48 84.80 76,600 -0.49(-0.57%)
Nov 29, 2004 86.42 86.68 85.13 85.29 53,300 -0.34(-0.40%)
Nov 26, 2004 85.11 85.92 84.98 85.63 49,100 +0.35(+0.41%)
Nov 24, 2004 84.98 85.50 84.77 85.28 115,800 +2.23(+2.69%)
Nov 23, 2004 83.79 83.93 82.60 83.05 72,400 -0.19(-0.23%)
Nov 22, 2004 82.17 83.36 82.06 83.24 62,500 +0.67(+0.81%)
Nov 19, 2004 84.50 84.72 82.23 82.57 80,200 -0.74(-0.89%)
Nov 18, 2004 83.25 83.67 82.86 83.31 69,400 -0.48(-0.57%)
Nov 17, 2004 83.41 84.49 83.17 83.79 149,800 +1.09(+1.32%)
Nov 16, 2004 82.51 82.95 82.40 82.70 86,200 +0.46(+0.56%)
Nov 15, 2004 82.54 82.57 81.76 82.24 92,500 -0.80(-0.96%)
Nov 12, 2004 82.42 83.20 82.04 83.04 101,100 +0.51(+0.62%)
Nov 11, 2004 81.80 82.75 81.74 82.53 77,600 +0.77(+0.94%)
Nov 10, 2004 82.02 82.25 81.57 81.76 49,200 +0.19(+0.23%)
Nov 09, 2004 81.49 82.07 81.30 81.57 83,100 +0.44(+0.54%)
Nov 08, 2004 81.23 81.53 80.99 81.13 64,900 -0.03(-0.04%)
Nov 05, 2004 80.99 81.69 80.73 81.16 286,500 +1.59(+2.00%)
Nov 04, 2004 78.43 79.76 78.13 79.57 132,300 +1.47(+1.88%)
Nov 03, 2004 79.11 79.24 78.10 78.10 130,400 +0.94(+1.22%)
Nov 02, 2004 77.42 77.90 76.99 77.16 150,500 +0.51(+0.67%)
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