Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	41.16	42.32	41.11	41.98	33,166	+0.49(+1.18%)
Aug 29, 2002	40.88	42.13	40.83	41.48	51,950	-0.22(-0.52%)
Aug 28, 2002	42.21	42.49	41.54	41.70	293,507	-1.64(-3.79%)
Aug 27, 2002	43.32	43.81	42.87	43.34	101,847	+0.62(+1.45%)
Aug 26, 2002	43.04	43.48	42.21	42.72	63,250	+0.70(+1.65%)
Aug 23, 2002	42.33	42.63	42.03	42.03	40,797	-0.76(-1.78%)
Aug 22, 2002	42.68	43.26	42.32	42.79	94,069	-0.01(-0.02%)
Aug 21, 2002	42.67	42.99	42.42	42.80	87,318	+1.04(+2.50%)
Aug 20, 2002	41.94	42.08	41.57	41.76	63,544	+0.88(+2.15%)
Aug 16, 2002	39.91	41.04	39.73	40.88	121,658	+0.34(+0.84%)
Aug 15, 2002	40.50	40.99	40.27	40.54	105,515	+0.16(+0.40%)
Aug 14, 2002	39.72	40.37	39.18	40.37	129,289	+0.45(+1.13%)
Aug 13, 2002	39.25	40.56	39.18	39.92	101,113	-0.14(-0.34%)
Aug 12, 2002	39.90	40.28	39.68	40.06	76,898	+1.90(+4.98%)
Aug 07, 2002	39.26	39.52	37.14	38.16	349,860	-0.47(-1.22%)
Aug 06, 2002	37.61	38.94	37.61	38.63	108,157	+1.85(+5.04%)
Aug 05, 2002	38.49	38.52	36.78	36.78	51,657	-1.83(-4.73%)
Aug 02, 2002	39.24	39.34	38.30	38.60	93,628	-0.50(-1.29%)
Aug 01, 2002	39.76	40.20	38.20	39.11	53,711	+0.14(+0.35%)
Jul 31, 2002	40.48	40.77	38.52	38.97	95,243	-2.13(-5.19%)
Jul 30, 2002	40.41	41.11	39.86	41.10	51,804	-0.04(-0.10%)
Jul 29, 2002	39.62	41.14	39.56	41.14	234,952	+2.71(+7.06%)
Jul 26, 2002	38.05	38.56	37.48	38.43	74,697	-0.33(-0.86%)
Jul 25, 2002	38.23	39.66	37.61	38.77	95,243	-0.42(-1.06%)
Jul 24, 2002	34.75	39.18	34.21	39.18	174,490	+1.76(+4.72%)
Jul 23, 2002	38.70	38.77	36.86	37.42	214,847	-2.78(-6.92%)
Jul 22, 2002	41.48	42.10	40.07	40.20	147,193	-3.35(-7.70%)
Jul 19, 2002	43.79	44.11	43.00	43.55	113,147	-1.61(-3.58%)
Jul 17, 2002	44.93	45.53	44.43	45.16	133,545	+0.02(+0.05%)
Jul 12, 2002	45.93	46.14	45.09	45.14	98,471	-0.78(-1.69%)
Jul 11, 2002	44.88	46.00	44.50	45.92	145,726	-0.63(-1.36%)
Jul 10, 2002	48.38	48.38	46.55	46.55	110,211	-1.70(-3.52%)
Jul 09, 2002	48.88	48.88	48.25	48.25	83,796	-0.64(-1.31%)
Jul 08, 2002	49.00	49.13	49.00	48.89	66,332	+1.26(+2.65%)
Jul 05, 2002	47.06	47.98	47.02	47.63	54,445	+1.94(+4.25%)
Jul 04, 2002	44.97	45.76	44.97	45.69	45,346	+0.00(+0.00%)
Jul 03, 2002	44.97	45.76	44.97	45.69	45,346	+0.35(+0.77%)
Jul 02, 2002	45.98	46.36	44.97	45.34	60,022	-1.91(-4.05%)
Jul 01, 2002	47.88	48.21	47.22	47.26	40,504	-0.11(-0.23%)
Jun 28, 2002	47.06	47.54	47.00	47.37	20,398	+0.89(+1.92%)
Jun 27, 2002	45.72	46.47	45.33	46.47	99,352	+1.50(+3.33%)
Jun 26, 2002	44.57	45.35	44.54	44.97	176,104	-0.41(-0.90%)
Jun 25, 2002	45.42	45.67	45.31	45.38	24,948	-0.80(-1.73%)
Jun 21, 2002	45.48	46.68	45.48	46.18	67,359	+0.71(+1.56%)
Jun 20, 2002	45.25	45.71	44.57	45.47	98,618	+0.59(+1.32%)
Jun 19, 2002	45.03	45.35	44.84	44.88	63,984	-0.87(-1.91%)
Jun 18, 2002	45.27	45.75	45.23	45.75	81,154	+0.61(+1.36%)
Jun 17, 2002	44.76	45.24	44.58	45.14	65,305	+1.62(+3.73%)
Jun 14, 2002	43.10	43.77	43.08	43.52	65,598	-2.27(-4.96%)
Jun 12, 2002	45.76	46.04	45.27	45.78	99,498	-0.76(-1.63%)
Jun 11, 2002	47.00	47.37	46.35	46.54	41,237	+0.07(+0.15%)
Jun 10, 2002	46.74	46.74	46.10	46.47	46,080	-0.41(-0.87%)
Jun 07, 2002	46.77	47.14	46.55	46.88	43,439	-1.06(-2.20%)
Jun 06, 2002	48.38	48.54	47.90	47.94	45,933	+0.51(+1.08%)
Jun 05, 2002	47.46	47.62	47.19	47.43	35,367	-1.57(-3.20%)
May 31, 2002	48.35	49.06	48.26	48.99	72,496	+1.10(+2.31%)
May 28, 2002	48.45	48.48	47.70	47.89	55,766	+0.34(+0.72%)
May 27, 2002	47.43	47.63	47.15	47.55	30,965	+0.00(+0.00%)
May 24, 2002	47.43	47.63	47.15	47.55	30,965	-0.16(-0.34%)
May 23, 2002	47.84	47.93	47.49	47.71	48,575	-0.84(-1.73%)
May 22, 2002	48.56	48.69	48.24	48.55	35,954	-0.03(-0.07%)
May 21, 2002	48.89	48.99	48.54	48.58	111,679	-0.23(-0.47%)
May 20, 2002	48.83	48.83	48.35	48.82	18,197	-0.32(-0.65%)
May 17, 2002	49.47	49.74	48.86	49.14	28,323	+0.74(+1.53%)
May 16, 2002	48.35	48.51	48.14	48.39	85,263	+0.04(+0.08%)
May 15, 2002	48.21	48.52	48.04	48.35	89,959	+0.09(+0.18%)
May 14, 2002	48.18	48.55	47.70	48.26	47,254	+0.59(+1.24%)
May 13, 2002	47.26	47.70	47.13	47.67	146,753	+0.46(+0.97%)
May 10, 2002	48.04	48.05	47.16	47.22	82,475	-0.88(-1.83%)
May 09, 2002	48.07	48.38	47.98	48.09	37,715	+0.20(+0.41%)
May 08, 2002	47.86	48.16	47.56	47.90	65,598	+1.36(+2.93%)
May 07, 2002	46.42	46.53	45.86	46.53	39,916	-0.47(-1.00%)
May 06, 2002	47.49	47.68	46.95	47.00	42,558	-0.48(-1.02%)
May 03, 2002	46.92	47.53	46.81	47.49	43,879	+1.63(+3.55%)
May 02, 2002	46.10	46.20	45.61	45.86	48,428	+0.48(+1.05%)
May 01, 2002	44.87	45.65	44.73	45.38	50,042	+0.51(+1.14%)
Apr 30, 2002	43.91	45.18	43.87	44.87	59,875	+1.40(+3.23%)
Apr 29, 2002	43.60	43.74	43.34	43.47	28,470	-0.57(-1.30%)
Apr 26, 2002	44.03	44.29	43.85	44.04	67,800	+1.25(+2.91%)
Apr 25, 2002	43.17	43.30	42.66	42.79	186,230	-0.86(-1.97%)
Apr 24, 2002	44.09	44.09	43.64	43.65	3,962,348	-0.44(-0.99%)
Apr 23, 2002	44.02	44.31	43.94	44.09	21,279	-0.19(-0.43%)
Apr 22, 2002	43.72	44.44	43.62	44.28	58,994	-0.35(-0.79%)
Apr 19, 2002	44.46	44.73	44.18	44.63	44,906	+0.17(+0.38%)
Apr 18, 2002	44.37	44.46	43.30	44.46	84,970	+0.14(+0.31%)
Apr 17, 2002	44.47	44.47	43.96	44.33	52,831	+0.72(+1.64%)
Apr 16, 2002	42.85	43.61	42.85	43.61	89,519	+1.77(+4.23%)
Apr 15, 2002	41.43	41.98	41.41	41.84	33,606	+0.25(+0.61%)
Apr 12, 2002	41.16	41.70	40.69	41.59	49,309	-0.52(-1.25%)
Apr 11, 2002	42.72	42.90	41.98	42.11	20,692	-0.61(-1.44%)
Apr 10, 2002	42.18	42.86	42.18	42.72	43,879	+0.75(+1.79%)
Apr 09, 2002	42.18	42.38	41.82	41.98	24,948	-0.41(-0.96%)
Apr 08, 2002	42.04	42.45	41.87	42.38	41,091	-0.89(-2.05%)
Apr 05, 2002	43.61	43.65	43.10	43.27	33,459	-0.41(-0.94%)
Apr 04, 2002	43.83	44.01	43.47	43.68	56,059	-0.65(-1.46%)
Apr 03, 2002	44.55	44.73	44.33	44.33	96,270	+0.14(+0.31%)
Apr 02, 2002	44.29	44.47	43.94	44.19	42,265	+0.20(+0.46%)
Apr 01, 2002	43.78	44.05	43.71	43.99	17,316	+0.10(+0.23%)
Mar 29, 2002	43.77	44.16	43.51	43.88	64,424	+0.00(+0.00%)
Mar 28, 2002	43.77	44.16	43.51	43.88	64,424	+0.00(+0.00%)
Mar 27, 2002	43.52	43.94	43.27	43.88	91,280	-0.34(-0.77%)
Mar 26, 2002	43.51	44.33	43.51	44.22	74,257	+0.65(+1.49%)
Mar 25, 2002	43.97	43.97	43.50	43.58	61,930	+0.17(+0.39%)
Mar 22, 2002	43.27	43.61	43.15	43.41	18,490	+0.14(+0.32%)
Mar 21, 2002	43.63	43.70	43.07	43.27	21,866	-0.55(-1.24%)
Mar 20, 2002	43.92	44.16	43.64	43.81	42,411	-0.63(-1.43%)
Mar 19, 2002	44.33	44.50	44.14	44.45	52,684	+1.01(+2.32%)
Mar 18, 2002	43.69	43.78	43.34	43.44	55,766	-0.18(-0.41%)
Mar 15, 2002	42.70	43.71	42.61	43.62	39,770	+0.87(+2.02%)
Mar 14, 2002	42.66	42.94	42.38	42.75	39,183	+0.47(+1.11%)
Mar 13, 2002	42.25	42.42	42.15	42.28	61,636	-0.99(-2.28%)
Mar 12, 2002	43.13	43.45	42.89	43.27	82,035	-1.16(-2.61%)
Mar 11, 2002	43.54	44.63	43.53	44.43	58,848	+0.00(+0.00%)
Mar 08, 2002	44.18	44.53	43.99	44.43	68,827	+0.35(+0.79%)
Mar 07, 2002	44.80	44.80	43.88	44.08	112,266	-0.08(-0.18%)
Mar 06, 2002	43.26	44.50	43.13	44.16	67,359	+1.17(+2.71%)
Mar 05, 2002	42.77	43.41	42.55	43.00	93,775	-0.37(-0.86%)
Mar 04, 2002	41.95	43.43	41.95	43.37	126,061	+2.49(+6.08%)
Mar 01, 2002	40.49	40.91	40.36	40.88	76,458	+0.79(+1.97%)
Feb 28, 2002	39.93	40.54	39.86	40.09	88,345	+0.64(+1.62%)
Feb 27, 2002	39.38	39.79	39.11	39.45	54,592	+0.10(+0.26%)
Feb 26, 2002	39.93	39.93	38.85	39.35	42,558	+0.01(+0.03%)
Feb 25, 2002	38.63	39.35	38.60	39.34	52,537	+0.57(+1.46%)
Feb 22, 2002	38.58	38.81	38.40	38.77	33,313	+0.82(+2.15%)
Feb 21, 2002	38.23	38.74	37.95	37.95	83,502	-0.20(-0.54%)
Feb 20, 2002	38.14	38.16	37.42	38.16	161,429	-0.10(-0.27%)
Feb 19, 2002	38.64	38.98	38.13	38.26	66,772	-2.63(-6.43%)
Feb 18, 2002	41.64	41.69	40.75	40.89	161,429	+0.00(+0.00%)
Feb 15, 2002	41.64	41.69	40.75	40.89	93,628	-1.03(-2.45%)
Feb 14, 2002	41.25	41.97	41.08	41.92	58,848	+1.41(+3.48%)
Feb 13, 2002	40.31	40.61	40.26	40.51	39,329	-0.05(-0.13%)
Feb 12, 2002	40.44	40.78	40.17	40.56	35,367	-0.87(-2.09%)
Feb 11, 2002	40.67	41.63	40.67	41.43	70,882	+0.89(+2.19%)
Feb 08, 2002	40.80	41.06	39.94	40.54	58,994	+0.07(+0.17%)
Feb 07, 2002	39.69	40.88	39.69	40.48	60,168	+1.16(+2.95%)
Feb 06, 2002	39.64	40.08	39.18	39.32	93,041	-0.61(-1.54%)
Feb 05, 2002	40.07	40.24	39.46	39.93	76,752	-1.23(-3.00%)
Feb 04, 2002	41.57	41.63	41.12	41.16	66,772	-1.36(-3.19%)
Feb 01, 2002	42.74	42.83	42.38	42.52	47,694	+0.07(+0.16%)
Jan 31, 2002	42.38	42.45	41.57	42.45	36,248	+0.10(+0.24%)
Jan 30, 2002	41.53	42.47	41.21	42.35	63,397	-0.25(-0.58%)
Jan 29, 2002	43.68	43.68	42.52	42.60	58,701	-1.49(-3.38%)
Jan 28, 2002	43.95	44.14	43.87	44.09	32,432	-0.20(-0.46%)
Jan 25, 2002	44.61	44.66	44.19	44.29	98,324	-1.67(-3.63%)
Jan 24, 2002	46.32	46.32	45.72	45.96	51,363	-0.07(-0.16%)
Jan 23, 2002	45.85	46.27	45.72	46.04	84,530	+0.24(+0.52%)
Jan 22, 2002	46.63	46.63	45.80	45.80	52,244	-1.12(-2.38%)
Jan 21, 2002	46.64	47.29	46.51	46.92	41,678	+0.00(+0.00%)
Jan 18, 2002	46.64	47.29	46.51	46.92	41,678	+0.06(+0.13%)
Jan 17, 2002	46.16	47.01	45.98	46.85	47,548	+1.68(+3.71%)
Jan 16, 2002	45.03	45.28	44.77	45.18	62,957	-1.36(-2.93%)
Jan 15, 2002	46.71	46.87	46.38	46.54	33,753	-0.28(-0.60%)
Jan 14, 2002	47.09	47.22	46.52	46.82	116,375	-0.94(-1.97%)
Jan 11, 2002	47.84	47.97	47.52	47.76	111,679	+0.00(+0.00%)
Jan 10, 2002	47.64	47.77	47.47	47.76	14,968	-0.01(-0.01%)
Jan 09, 2002	48.05	48.16	47.66	47.77	19,811	-0.03(-0.07%)

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.

Financial News

Deutsche Bank Ag (NY: DB )

Historical Prices

Popular Pages