Financial News

Deutsche Bank Ag (NY: DB )

12.35 USD -0.17 (-1.36%)
Streaming Delayed Price Updated: 5:27 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 85.79 86.40 84.61 84.87 0 -1.13(-1.31%)
Aug 28, 2008 85.85 86.18 85.18 86.00 1,097,086 +2.01(+2.39%)
Aug 27, 2008 83.48 84.13 83.04 83.99 601,728 +0.48(+0.57%)
Aug 26, 2008 82.62 84.01 81.65 83.51 543,424 +0.71(+0.86%)
Aug 25, 2008 84.61 84.93 82.52 82.80 842,835 -2.89(-3.37%)
Aug 22, 2008 84.88 85.81 84.69 85.69 0 +1.85(+2.21%)
Aug 21, 2008 83.07 84.39 82.99 83.84 836,318 -0.42(-0.50%)
Aug 20, 2008 83.53 84.41 82.67 84.26 990,440 -0.19(-0.22%)
Aug 19, 2008 85.08 85.08 83.70 84.45 1,827,967 -2.32(-2.67%)
Aug 18, 2008 88.96 88.97 86.31 86.77 543,813 -2.25(-2.53%)
Aug 15, 2008 89.16 89.52 88.29 89.02 0 -1.48(-1.64%)
Aug 14, 2008 89.20 91.12 89.06 90.50 1,305,728 +0.04(+0.04%)
Aug 13, 2008 90.30 90.83 88.78 90.46 1,287,203 -2.77(-2.97%)
Aug 12, 2008 95.60 95.74 92.36 93.23 694,009 -2.56(-2.67%)
Aug 11, 2008 95.64 97.27 94.68 95.79 581,150 -0.31(-0.32%)
Aug 08, 2008 92.52 96.56 92.36 96.10 1,071,158 +2.29(+2.44%)
Aug 07, 2008 96.15 96.84 93.10 93.81 785,735 -2.29(-2.38%)
Aug 06, 2008 95.63 96.62 95.12 96.10 461,377 -0.73(-0.75%)
Aug 05, 2008 94.34 96.84 94.14 96.83 919,430 +5.57(+6.10%)
Aug 04, 2008 91.10 92.22 89.98 91.26 806,266 -0.27(-0.29%)
Aug 01, 2008 93.18 93.18 90.69 91.53 761,784 -0.65(-0.71%)
Jul 31, 2008 91.17 93.71 91.05 92.18 634,599 -0.51(-0.55%)
Jul 30, 2008 91.30 93.67 90.45 92.69 1,409,582 -0.46(-0.49%)
Jul 29, 2008 93.15 93.66 88.55 93.15 1,354,366 +3.10(+3.44%)
Jul 28, 2008 92.96 93.37 89.42 90.05 731,021 -2.75(-2.96%)
Jul 25, 2008 92.67 94.10 91.56 92.80 1,190,154 +1.11(+1.21%)
Jul 24, 2008 96.32 96.44 90.61 91.69 1,031,821 -2.62(-2.78%)
Jul 23, 2008 94.24 95.34 93.37 94.31 1,247,764 +1.31(+1.41%)
Jul 22, 2008 87.98 93.00 87.89 93.00 1,405,979 +2.90(+3.22%)
Jul 21, 2008 91.73 91.98 89.37 90.10 787,683 +0.93(+1.04%)
Jul 18, 2008 88.70 89.61 87.98 89.17 824,046 +1.86(+2.13%)
Jul 17, 2008 86.85 88.00 85.72 87.31 1,352,298 +2.71(+3.20%)
Jul 16, 2008 78.11 84.74 78.11 84.60 1,834,102 +5.04(+6.33%)
Jul 15, 2008 79.32 82.30 78.42 79.56 1,758,556 -1.97(-2.42%)
Jul 14, 2008 85.00 85.07 81.39 81.53 1,090,026 -2.66(-3.16%)
Jul 11, 2008 83.53 85.88 82.61 84.19 934,661 -1.64(-1.91%)
Jul 10, 2008 85.84 86.67 84.42 85.83 1,529,840 +1.15(+1.36%)
Jul 09, 2008 88.04 88.14 84.25 84.68 1,247,639 -1.62(-1.88%)
Jul 08, 2008 83.64 86.35 82.26 86.30 1,173,874 +1.91(+2.26%)
Jul 07, 2008 85.22 85.87 83.50 84.39 1,021,865 -2.73(-3.13%)
Jul 04, 2008 87.47 88.07 86.23 87.12 949,269 +0.00(+0.00%)
Jul 03, 2008 87.47 88.07 86.23 87.12 949,269 +1.48(+1.73%)
Jul 02, 2008 87.79 88.02 85.40 85.64 1,727,443 +2.04(+2.44%)
Jul 01, 2008 82.02 83.85 80.80 83.60 1,643,124 -1.75(-2.05%)
Jun 30, 2008 86.75 86.87 85.35 85.35 758,451 -1.55(-1.78%)
Jun 27, 2008 88.34 88.99 86.44 86.90 705,757 -1.82(-2.05%)
Jun 26, 2008 90.28 90.32 88.54 88.72 868,236 -2.81(-3.07%)
Jun 25, 2008 91.64 93.20 91.34 91.53 696,562 +1.43(+1.59%)
Jun 24, 2008 88.99 90.76 88.43 90.10 1,227,965 +0.91(+1.02%)
Jun 23, 2008 90.61 90.64 88.97 89.19 716,018 -1.90(-2.09%)
Jun 20, 2008 92.64 92.64 90.70 91.09 748,987 -3.87(-4.08%)
Jun 19, 2008 94.58 95.05 93.55 94.96 517,069 -0.20(-0.21%)
Jun 18, 2008 95.50 95.87 94.58 95.16 842,233 -1.51(-1.56%)
Jun 17, 2008 98.63 98.71 96.53 96.67 512,197 +0.85(+0.89%)
Jun 16, 2008 95.18 96.49 94.42 95.82 552,147 -0.53(-0.55%)
Jun 13, 2008 95.85 96.49 94.83 96.35 708,086 +1.32(+1.39%)
Jun 12, 2008 94.95 96.04 94.27 95.03 642,248 +0.73(+0.77%)
Jun 11, 2008 96.00 96.20 94.14 94.30 865,811 -1.55(-1.62%)
Jun 10, 2008 96.52 97.13 95.80 95.85 799,453 -1.85(-1.89%)
Jun 09, 2008 97.87 98.91 97.09 97.70 751,271 -2.37(-2.37%)
Jun 06, 2008 101.42 101.61 100.07 100.07 624,040 -3.41(-3.30%)
Jun 05, 2008 102.57 103.77 102.02 103.48 552,039 +1.68(+1.65%)
Jun 04, 2008 102.00 102.98 101.55 101.80 607,805 -0.97(-0.94%)
Jun 03, 2008 103.58 103.86 102.10 102.77 518,121 -1.73(-1.66%)
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