Financial News

Deutsche Bank Ag (NY: DB )

12.55 USD +0.26 (+2.12%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.26 11.26 11.26 0 -0.16(-1.40%)
Aug 30, 2018 11.44 11.48 11.34 11.42 3,808,796 -0.24(-2.06%)
Aug 29, 2018 11.58 11.69 11.54 11.66 2,215,250 +0.11(+0.95%)
Aug 28, 2018 11.63 11.65 11.55 11.55 3,292,857 -0.18(-1.53%)
Aug 27, 2018 11.49 11.77 11.49 11.73 4,815,064 +0.34(+2.99%)
Aug 24, 2018 11.41 11.43 11.33 11.39 2,881,500 +0.09(+0.80%)
Aug 23, 2018 11.35 11.41 11.30 11.30 3,277,299 -0.31(-2.67%)
Aug 22, 2018 11.61 11.64 11.54 11.61 3,145,408 +0.07(+0.61%)
Aug 21, 2018 11.47 11.59 11.42 11.54 4,689,818 +0.32(+2.85%)
Aug 20, 2018 11.14 11.23 11.12 11.22 3,377,616 +0.02(+0.18%)
Aug 17, 2018 11.09 11.22 11.06 11.20 3,637,200 -0.01(-0.09%)
Aug 16, 2018 11.24 11.30 11.20 11.21 4,143,078 +0.02(+0.18%)
Aug 15, 2018 11.11 11.21 11.04 11.19 6,391,246 -0.30(-2.61%)
Aug 14, 2018 11.46 11.51 11.37 11.49 4,532,518 +0.04(+0.35%)
Aug 13, 2018 11.49 11.55 11.44 11.45 10,259,892 -0.37(-3.13%)
Aug 10, 2018 11.59 11.82 11.58 11.82 11,366,999 -0.58(-4.68%)
Aug 09, 2018 12.45 12.49 12.37 12.40 3,288,176 -0.12(-0.96%)
Aug 08, 2018 12.56 12.60 12.48 12.52 2,841,304 -0.10(-0.79%)
Aug 07, 2018 12.69 12.71 12.60 12.62 2,495,338 +0.10(+0.80%)
Aug 06, 2018 12.42 12.55 12.34 12.52 3,699,378 +0.02(+0.16%)
Aug 03, 2018 12.47 12.54 12.38 12.50 2,517,200 -0.04(-0.32%)
Aug 02, 2018 12.47 12.54 12.36 12.54 6,118,650 -0.41(-3.17%)
Aug 01, 2018 12.95 13.04 12.87 12.95 4,698,460 -0.11(-0.84%)
Jul 31, 2018 13.17 13.17 13.06 13.06 6,397,500 +0.27(+2.11%)
Jul 30, 2018 12.71 12.89 12.69 12.79 8,793,337 +0.37(+2.98%)
Jul 27, 2018 12.35 12.44 12.30 12.42 6,186,400 +0.22(+1.80%)
Jul 26, 2018 12.30 12.33 12.19 12.20 4,124,005 +0.02(+0.16%)
Jul 25, 2018 12.08 12.18 11.95 12.18 7,166,659 -0.10(-0.81%)
Jul 24, 2018 12.20 12.35 12.20 12.28 7,631,408 +0.10(+0.82%)
Jul 23, 2018 12.10 12.19 12.09 12.18 6,766,448 +0.15(+1.25%)
Jul 20, 2018 11.88 12.07 11.86 12.03 4,882,821 +0.01(+0.08%)
Jul 19, 2018 12.02 12.06 11.91 12.02 5,354,761 -0.06(-0.50%)
Jul 18, 2018 11.98 12.12 11.95 12.08 5,493,930 +0.21(+1.77%)
Jul 17, 2018 11.84 11.91 11.80 11.87 6,890,436 -0.27(-2.22%)
Jul 16, 2018 11.95 12.20 11.93 12.14 17,663,857 +0.90(+8.01%)
Jul 13, 2018 11.23 11.27 11.10 11.24 2,725,509 +0.04(+0.36%)
Jul 12, 2018 11.12 11.22 11.08 11.20 4,057,714 +0.05(+0.45%)
Jul 11, 2018 11.27 11.32 11.12 11.15 5,423,079 -0.28(-2.45%)
Jul 10, 2018 11.41 11.45 11.35 11.43 4,625,215 -0.11(-0.95%)
Jul 09, 2018 11.46 11.55 11.45 11.54 4,405,445 +0.08(+0.70%)
Jul 06, 2018 11.42 11.55 11.42 11.46 6,942,805 +0.33(+2.96%)
Jul 05, 2018 11.16 11.19 11.09 11.13 5,833,026 +0.43(+4.02%)
Jul 03, 2018 10.70 10.70 10.70 0 +0.06(+0.56%)
Jul 02, 2018 10.57 10.69 10.53 10.64 5,513,018 +0.02(+0.19%)
Jun 29, 2018 10.65 10.81 10.62 10.62 5,751,155 +0.15(+1.43%)
Jun 28, 2018 10.46 10.53 10.38 10.47 5,779,337 +0.09(+0.87%)
Jun 27, 2018 10.48 10.61 10.36 10.38 9,561,058 -0.40(-3.71%)
Jun 26, 2018 10.85 10.86 10.69 10.78 4,243,456 -0.11(-1.01%)
Jun 25, 2018 10.89 10.92 10.81 10.89 3,652,269 -0.12(-1.09%)
Jun 22, 2018 11.04 11.08 10.99 11.01 3,469,309 +0.12(+1.10%)
Jun 21, 2018 10.99 11.00 10.81 10.89 5,438,427 -0.19(-1.71%)
Jun 20, 2018 11.12 11.17 11.08 11.08 2,359,263 -0.09(-0.81%)
Jun 19, 2018 10.90 11.19 10.81 11.17 6,547,623 +0.09(+0.81%)
Jun 18, 2018 10.96 11.09 10.92 11.08 4,494,585 -0.02(-0.18%)
Jun 15, 2018 11.15 11.22 11.10 4,681,880 -0.12(-1.07%)
Jun 14, 2018 11.27 11.34 11.19 11.22 4,671,331 -0.15(-1.32%)
Jun 13, 2018 11.36 11.46 11.30 11.37 3,601,514 -0.04(-0.35%)
Jun 12, 2018 11.48 11.52 11.34 11.41 3,140,139 -0.02(-0.17%)
Jun 11, 2018 11.37 11.48 11.33 11.43 3,975,919 +0.18(+1.60%)
Jun 08, 2018 11.22 11.33 11.11 11.25 6,519,302 -0.26(-2.26%)
Jun 07, 2018 11.41 11.65 11.25 11.51 11,834,130 +0.16(+1.41%)
Jun 06, 2018 11.35 11.35 7,631,811 +0.32(+2.90%)
Jun 05, 2018 11.12 11.14 10.95 11.03 5,910,245 -0.18(-1.61%)
Jun 04, 2018 11.22 11.25 11.13 11.21 5,858,035 +0.17(+1.54%)
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