Financial News

Deutsche Bank Ag (NY: DB )

13.28 USD +0.36 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 124.85 126.35 124.60 126.35 130,400 +1.17(+0.93%)
Oct 30, 2006 124.87 125.39 124.41 125.18 64,300 +0.10(+0.08%)
Oct 27, 2006 126.02 126.02 124.85 125.08 144,500 -0.67(-0.53%)
Oct 26, 2006 124.71 125.75 124.45 125.75 165,000 +1.33(+1.07%)
Oct 25, 2006 123.17 124.44 122.89 124.42 131,700 +0.52(+0.42%)
Oct 24, 2006 123.10 123.93 123.03 123.90 82,800 +0.68(+0.55%)
Oct 23, 2006 121.61 123.35 121.44 123.22 179,600 +0.03(+0.02%)
Oct 20, 2006 123.20 123.37 122.23 123.19 88,000 -0.39(-0.32%)
Oct 19, 2006 122.97 123.70 122.80 123.58 104,900 +1.05(+0.86%)
Oct 18, 2006 123.02 123.40 122.02 122.53 242,200 +1.03(+0.85%)
Oct 17, 2006 121.53 121.75 120.76 121.50 199,200 -1.87(-1.52%)
Oct 16, 2006 122.67 123.48 122.57 123.37 127,000 -0.32(-0.26%)
Oct 13, 2006 122.95 123.69 122.58 123.69 302,100 -0.56(-0.45%)
Oct 12, 2006 122.64 124.52 122.56 124.25 235,800 +0.55(+0.44%)
Oct 11, 2006 123.42 124.19 123.05 123.70 102,300 -0.63(-0.51%)
Oct 10, 2006 124.04 124.55 123.50 124.33 95,800 +0.81(+0.66%)
Oct 09, 2006 122.95 123.71 122.49 123.52 209,900 +0.02(+0.02%)
Oct 06, 2006 122.42 123.62 121.87 123.50 220,100 -0.48(-0.39%)
Oct 05, 2006 124.77 125.32 122.88 123.98 221,000 +0.00(+0.00%)
Oct 04, 2006 122.21 124.00 122.17 123.98 220,900 +2.85(+2.35%)
Oct 03, 2006 120.25 121.41 119.79 121.13 146,300 +0.28(+0.23%)
Oct 02, 2006 120.57 121.36 120.49 120.85 119,000 +0.15(+0.12%)
Sep 29, 2006 120.87 121.19 120.65 120.70 99,700 -0.22(-0.18%)
Sep 28, 2006 120.98 120.98 120.13 120.92 78,600 -0.06(-0.05%)
Sep 27, 2006 120.63 121.25 120.33 120.98 214,800 +1.35(+1.13%)
Sep 26, 2006 119.29 119.87 119.11 119.63 113,700 +0.21(+0.18%)
Sep 25, 2006 118.82 119.62 117.42 119.42 130,200 +1.36(+1.15%)
Sep 22, 2006 118.75 118.75 117.62 118.06 170,500 -1.19(-1.00%)
Sep 21, 2006 119.61 119.80 118.88 119.25 200,400 +1.08(+0.91%)
Sep 20, 2006 117.71 118.61 117.67 118.17 210,300 +2.63(+2.28%)
Sep 19, 2006 116.17 116.20 115.04 115.54 252,300 -1.73(-1.48%)
Sep 18, 2006 116.79 117.43 116.56 117.27 234,200 -0.14(-0.12%)
Sep 15, 2006 117.56 118.25 117.11 117.41 190,500 +0.83(+0.71%)
Sep 14, 2006 116.56 116.85 116.03 116.58 236,900 +1.15(+1.00%)
Sep 13, 2006 114.45 115.54 114.36 115.43 184,400 +0.67(+0.58%)
Sep 12, 2006 114.31 114.83 113.80 114.76 179,400 +1.55(+1.37%)
Sep 11, 2006 112.34 113.21 111.85 113.21 190,300 +0.59(+0.52%)
Sep 08, 2006 111.94 112.68 111.62 112.62 160,600 +0.07(+0.06%)
Sep 07, 2006 112.47 113.33 112.17 112.55 241,500 -1.32(-1.16%)
Sep 06, 2006 114.21 114.34 113.79 113.87 187,400 -1.80(-1.56%)
Sep 05, 2006 114.98 115.74 114.84 115.67 282,900 +0.70(+0.61%)
Sep 01, 2006 115.05 115.60 114.68 114.97 233,400 +0.66(+0.58%)
Aug 31, 2006 114.41 114.52 113.88 114.31 124,500 -0.08(-0.07%)
Aug 30, 2006 114.52 114.81 113.70 114.39 209,700 -0.07(-0.06%)
Aug 29, 2006 114.55 114.65 113.05 114.46 430,600 +0.58(+0.51%)
Aug 28, 2006 112.93 114.19 112.85 113.88 226,200 +1.01(+0.89%)
Aug 25, 2006 112.77 113.60 112.68 112.87 132,700 +0.03(+0.03%)
Aug 24, 2006 114.07 114.10 112.44 112.84 289,400 +0.45(+0.40%)
Aug 23, 2006 113.15 113.38 111.80 112.39 271,900 -0.41(-0.36%)
Aug 22, 2006 112.81 113.69 112.24 112.80 236,900 -0.21(-0.19%)
Aug 21, 2006 113.19 113.84 112.80 113.01 303,600 +0.11(+0.10%)
Aug 18, 2006 112.86 112.97 111.90 112.90 430,600 +0.35(+0.31%)
Aug 17, 2006 114.29 114.54 111.53 112.55 768,300 -1.46(-1.28%)
Aug 16, 2006 113.68 114.05 113.45 114.01 514,400 +2.18(+1.95%)
Aug 15, 2006 111.25 111.95 110.80 111.83 98,400 +3.39(+3.13%)
Aug 14, 2006 109.41 109.92 108.26 108.44 115,300 +0.40(+0.37%)
Aug 11, 2006 108.85 109.02 107.99 108.04 111,300 -0.97(-0.89%)
Aug 10, 2006 108.50 109.09 107.87 109.01 234,000 -0.39(-0.36%)
Aug 09, 2006 110.05 111.19 109.40 109.40 110,600 -0.92(-0.83%)
Aug 08, 2006 110.52 111.35 109.97 110.32 94,000 -0.44(-0.40%)
Aug 07, 2006 111.50 111.60 110.27 110.76 106,400 -1.63(-1.45%)
Aug 04, 2006 113.54 114.06 111.87 112.39 190,600 +0.39(+0.35%)
Aug 03, 2006 110.71 112.40 110.58 112.00 187,700 -0.90(-0.80%)
Aug 02, 2006 112.65 113.48 112.51 112.90 246,900 +2.17(+1.96%)
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