Financial News

Deutsche Bank Ag (NY: DB )

10.81 +0.16 (+1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 89.21 90.42 88.97 90.17 141,536 +1.18(+1.32%)
Jan 30, 2006 89.06 89.27 88.45 89.00 102,697 +0.91(+1.03%)
Jan 27, 2006 88.21 88.59 87.67 88.09 132,005 +0.41(+0.47%)
Jan 26, 2006 87.29 87.86 87.10 87.68 140,702 +2.36(+2.76%)
Jan 25, 2006 85.43 85.61 84.83 85.32 165,602 +0.50(+0.58%)
Jan 24, 2006 85.04 85.17 84.31 84.83 144,991 -0.29(-0.34%)
Jan 23, 2006 84.59 85.50 84.35 85.11 181,090 +1.18(+1.40%)
Jan 20, 2006 86.23 86.27 83.89 83.94 160,360 -1.47(-1.72%)
Jan 19, 2006 85.21 85.84 85.04 85.41 138,319 +0.55(+0.64%)
Jan 18, 2006 84.89 85.22 84.16 84.86 213,019 -0.87(-1.02%)
Jan 17, 2006 85.55 85.95 85.46 85.73 143,323 -1.30(-1.49%)
Jan 13, 2006 86.84 87.03 86.36 87.03 166,555 -0.06(-0.07%)
Jan 12, 2006 87.50 87.89 86.97 87.09 227,077 -0.83(-0.95%)
Jan 11, 2006 87.86 88.33 87.65 87.92 300,347 +1.96(+2.28%)
Jan 10, 2006 85.61 86.21 85.54 85.96 254,002 +0.13(+0.15%)
Jan 09, 2006 86.03 86.03 85.51 85.83 134,268 -0.42(-0.49%)
Jan 06, 2006 85.72 86.31 85.14 86.25 223,145 +1.58(+1.86%)
Jan 05, 2006 84.49 84.92 84.20 84.67 315,001 -0.40(-0.47%)
Jan 04, 2006 84.63 85.09 84.27 85.08 235,774 +1.59(+1.91%)
Jan 03, 2006 82.18 83.76 81.57 83.48 306,781 +2.17(+2.67%)
Dec 30, 2005 81.06 81.46 80.73 81.31 42,532 -0.50(-0.62%)
Dec 29, 2005 81.88 82.22 81.81 81.81 58,258 -0.52(-0.63%)
Dec 28, 2005 82.90 83.05 82.19 82.33 92,927 +0.33(+0.40%)
Dec 27, 2005 82.59 82.83 81.90 82.01 82,205 -0.18(-0.22%)
Dec 23, 2005 82.24 82.49 82.07 82.19 229,460 -0.13(-0.16%)
Dec 22, 2005 81.85 82.45 81.80 82.32 93,166 +0.44(+0.54%)
Dec 21, 2005 81.54 82.12 81.33 81.88 147,254 +0.46(+0.57%)
Dec 20, 2005 81.61 81.71 81.11 81.42 178,707 -0.50(-0.60%)
Dec 19, 2005 82.30 82.44 81.91 81.91 123,427 -0.94(-1.13%)
Dec 16, 2005 82.81 83.27 82.69 82.85 138,200 +1.23(+1.51%)
Dec 15, 2005 81.25 81.76 80.78 81.62 219,452 -0.81(-0.99%)
Dec 14, 2005 82.30 82.51 82.03 82.43 243,399 -1.06(-1.27%)
Dec 13, 2005 83.09 83.82 82.72 83.49 174,061 -0.38(-0.45%)
Dec 12, 2005 84.10 84.28 83.68 83.87 134,626 +0.70(+0.84%)
Dec 09, 2005 82.60 83.54 82.50 83.17 68,504 +0.36(+0.44%)
Dec 08, 2005 82.48 83.56 82.05 82.81 169,295 +0.23(+0.28%)
Dec 07, 2005 83.10 83.10 82.20 82.58 391,130 -1.15(-1.37%)
Dec 06, 2005 83.65 84.20 83.35 83.73 163,934 +0.51(+0.62%)
Dec 05, 2005 83.44 83.50 82.65 83.21 166,078 -0.30(-0.36%)
Dec 02, 2005 83.11 83.65 82.69 83.52 168,938 +0.18(+0.22%)
Dec 01, 2005 82.59 83.33 82.45 83.33 333,348 +1.56(+1.91%)
Nov 30, 2005 82.38 82.74 81.63 81.77 179,303 -1.04(-1.26%)
Nov 29, 2005 83.04 83.21 82.40 82.81 249,594 +0.30(+0.37%)
Nov 28, 2005 83.47 83.47 82.31 82.51 158,811 -0.25(-0.30%)
Nov 25, 2005 82.93 82.93 82.43 82.76 176,443 -0.44(-0.53%)
Nov 23, 2005 82.55 83.31 82.45 83.21 294,509 +0.89(+1.08%)
Nov 22, 2005 81.18 82.59 80.74 82.32 202,296 +0.72(+0.88%)
Nov 21, 2005 81.00 81.68 81.00 81.59 209,087 +0.59(+0.73%)
Nov 18, 2005 80.47 81.01 79.92 81.01 86,851 +0.61(+0.76%)
Nov 17, 2005 79.82 80.66 79.63 80.39 147,493 +1.17(+1.47%)
Nov 16, 2005 79.77 79.78 78.85 79.23 208,253 -1.11(-1.38%)
Nov 15, 2005 80.24 80.77 79.91 80.34 103,769 +0.09(+0.12%)
Nov 14, 2005 80.65 80.73 79.99 80.24 100,076 -0.53(-0.65%)
Nov 11, 2005 80.18 80.77 80.13 80.77 106,986 +0.95(+1.19%)
Nov 10, 2005 79.34 79.92 78.83 79.82 130,098 +0.55(+0.69%)
Nov 09, 2005 78.64 79.56 78.59 79.28 110,322 +0.60(+0.76%)
Nov 08, 2005 78.61 78.78 78.27 78.68 136,532 -0.39(-0.49%)
Nov 07, 2005 78.92 79.20 78.46 79.07 157,500 -0.33(-0.41%)
Nov 04, 2005 80.47 80.47 78.90 79.40 274,018 -0.35(-0.44%)
Nov 03, 2005 80.69 80.83 79.51 79.75 411,622 -0.42(-0.52%)
Nov 02, 2005 78.46 80.17 78.46 80.17 258,291 +1.83(+2.34%)
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