Financial News

Deutsche Bank Ag (NY: DB )

12.43 USD +0.15 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.33 10.34 10.08 10.12 2,844,300 -0.37(-3.53%)
Jan 28, 2021 10.40 10.58 10.40 10.49 1,979,665 +0.20(+1.94%)
Jan 27, 2021 10.35 10.40 10.10 10.29 3,170,061 -0.38(-3.56%)
Jan 26, 2021 10.71 10.74 10.62 10.67 2,288,438 +0.17(+1.62%)
Jan 25, 2021 10.57 10.60 10.22 10.50 5,735,509 -0.39(-3.58%)
Jan 22, 2021 10.88 10.96 10.82 10.89 1,905,600 -0.29(-2.59%)
Jan 21, 2021 11.25 11.26 11.08 11.18 1,788,699 +0.07(+0.63%)
Jan 20, 2021 11.23 11.26 11.07 11.11 1,900,278 -0.14(-1.24%)
Jan 19, 2021 11.49 11.51 11.23 11.25 3,484,442 -0.37(-3.18%)
Jan 15, 2021 11.77 11.82 11.57 11.62 2,754,700 -0.51(-4.20%)
Jan 14, 2021 12.00 12.15 11.99 12.13 3,514,305 +0.41(+3.50%)
Jan 13, 2021 11.63 11.73 11.57 11.72 1,646,384 -0.09(-0.76%)
Jan 12, 2021 11.82 11.85 11.73 11.81 2,561,750 +0.16(+1.37%)
Jan 11, 2021 11.45 11.66 11.42 11.65 2,184,340 -0.01(-0.09%)
Jan 08, 2021 11.82 11.82 11.52 11.66 2,706,700 -0.02(-0.17%)
Jan 07, 2021 11.56 11.76 11.55 11.68 2,812,632 +0.15(+1.30%)
Jan 06, 2021 11.34 11.62 11.32 11.53 4,083,522 +0.59(+5.39%)
Jan 05, 2021 10.84 10.99 10.81 10.94 2,260,149 +0.20(+1.86%)
Jan 04, 2021 10.89 10.97 10.68 10.74 2,363,009 -0.16(-1.47%)
Dec 31, 2020 10.90 10.90 10.90 965,464 +0.01(+0.09%)
Dec 30, 2020 10.95 11.00 10.86 10.89 965,464 -0.05(-0.46%)
Dec 29, 2020 11.12 11.17 10.90 10.94 2,174,594 -0.25(-2.23%)
Dec 28, 2020 11.20 11.28 11.17 11.19 2,874,085 +0.34(+3.13%)
Dec 24, 2020 10.96 10.97 10.80 10.85 699,600 -0.08(-0.73%)
Dec 23, 2020 10.75 10.96 10.74 10.93 1,982,837 +0.31(+2.92%)
Dec 22, 2020 10.72 10.74 10.61 10.62 2,214,155 -0.03(-0.28%)
Dec 21, 2020 10.53 10.68 10.48 10.65 3,682,260 -0.42(-3.79%)
Dec 18, 2020 11.10 11.12 10.99 11.07 2,592,000 -0.06(-0.54%)
Dec 17, 2020 11.13 11.17 11.10 11.13 2,648,645 +0.18(+1.64%)
Dec 16, 2020 11.07 11.09 10.86 10.95 2,361,713 +0.10(+0.92%)
Dec 15, 2020 10.80 10.91 10.72 10.85 2,655,532 +0.24(+2.26%)
Dec 14, 2020 10.79 10.85 10.60 10.61 3,397,844 -0.01(-0.09%)
Dec 11, 2020 10.79 10.81 10.61 10.62 2,789,900 -0.38(-3.45%)
Dec 10, 2020 11.00 11.10 10.96 11.00 3,543,601 -0.23(-2.05%)
Dec 09, 2020 11.35 11.43 11.16 11.23 2,750,278 -0.21(-1.84%)
Dec 08, 2020 11.48 11.52 11.40 11.44 1,671,017 -0.14(-1.21%)
Dec 07, 2020 11.68 11.69 11.52 11.58 2,127,221 -0.19(-1.61%)
Dec 04, 2020 11.92 11.96 11.72 11.77 3,220,800 +0.00(+0.00%)
Dec 03, 2020 11.78 11.90 11.74 11.77 3,703,236 +0.19(+1.64%)
Dec 02, 2020 11.42 11.60 11.38 11.58 2,518,092 +0.13(+1.14%)
Dec 01, 2020 11.31 11.50 11.29 11.45 5,011,489 +0.33(+2.97%)
Nov 30, 2020 11.43 11.44 11.11 11.12 3,192,616 -0.24(-2.11%)
Nov 27, 2020 11.35 11.42 11.30 11.36 1,208,800 -0.01(-0.09%)
Nov 25, 2020 11.34 11.41 11.22 11.37 2,412,900 -0.09(-0.79%)
Nov 24, 2020 11.15 11.51 11.15 11.46 4,058,632 +0.42(+3.80%)
Nov 23, 2020 10.98 11.09 10.94 11.04 5,469,299 +0.35(+3.27%)
Nov 20, 2020 10.67 10.74 10.61 10.69 2,925,900 -0.06(-0.56%)
Nov 19, 2020 10.61 10.76 10.56 10.75 2,535,629 +0.03(+0.28%)
Nov 18, 2020 10.89 10.91 10.71 10.72 6,422,223 -0.10(-0.92%)
Nov 17, 2020 10.81 10.85 10.75 10.82 8,973,125 +0.03(+0.28%)
Nov 16, 2020 10.87 10.88 10.72 10.79 4,010,849 +0.06(+0.56%)
Nov 13, 2020 10.61 10.75 10.60 10.73 3,894,900 +0.32(+3.07%)
Nov 12, 2020 10.36 10.56 10.34 10.41 2,860,748 -0.07(-0.67%)
Nov 11, 2020 10.54 10.58 10.45 10.48 4,805,150 -0.24(-2.24%)
Nov 10, 2020 10.72 10.80 10.58 10.72 10,801,616 +0.10(+0.94%)
Nov 09, 2020 10.86 10.89 10.41 10.62 10,896,274 +0.47(+4.63%)
Nov 06, 2020 10.21 10.23 10.11 10.15 2,799,600 +0.10(+1.00%)
Nov 05, 2020 9.940 10.14 9.940 10.05 4,482,912 +0.13(+1.31%)
Nov 04, 2020 10.05 10.08 9.890 9.920 4,688,450 -0.04(-0.40%)
Nov 03, 2020 9.870 10.00 9.860 9.960 9,659,465 +0.32(+3.32%)
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