Financial News

Deutsche Bank Ag (NY: DB )

10.46 -0.14 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 112.47 112.47 111.80 111.84 50,395 -0.64(-0.57%)
Dec 28, 2006 112.83 113.07 112.31 112.47 79,941 -0.08(-0.07%)
Dec 27, 2006 112.18 112.58 112.00 112.55 348,836 +1.02(+0.91%)
Dec 26, 2006 111.16 111.53 111.11 111.53 36,337 +0.80(+0.72%)
Dec 22, 2006 111.28 111.40 110.33 110.74 144,991 -1.21(-1.08%)
Dec 21, 2006 111.89 112.35 111.71 111.95 240,182 +0.66(+0.59%)
Dec 20, 2006 112.24 112.68 111.29 111.29 263,414 -0.63(-0.56%)
Dec 19, 2006 110.84 112.09 110.75 111.92 232,319 +0.92(+0.82%)
Dec 18, 2006 111.56 111.56 110.70 111.00 92,332 -0.55(-0.49%)
Dec 15, 2006 112.08 112.15 111.01 111.55 136,294 +0.03(+0.02%)
Dec 14, 2006 111.73 111.99 111.16 111.53 103,888 -0.09(-0.08%)
Dec 13, 2006 111.63 111.76 111.23 111.62 125,452 +0.32(+0.29%)
Dec 12, 2006 110.62 111.48 110.40 111.30 257,457 +0.23(+0.20%)
Dec 11, 2006 110.59 111.17 110.50 111.07 138,557 +1.19(+1.08%)
Dec 08, 2006 109.88 110.96 109.72 109.88 295,820 -0.34(-0.31%)
Dec 07, 2006 110.38 111.26 110.15 110.22 99,242 +0.97(+0.89%)
Dec 06, 2006 109.37 109.89 109.05 109.25 191,216 -0.52(-0.47%)
Dec 05, 2006 109.41 110.02 109.13 109.77 160,002 +0.79(+0.72%)
Dec 04, 2006 107.61 109.11 107.54 108.98 150,709 +0.76(+0.70%)
Dec 01, 2006 107.85 109.50 107.21 108.23 253,287 -0.35(-0.33%)
Nov 30, 2006 108.92 109.12 108.21 108.58 110,679 -0.65(-0.60%)
Nov 29, 2006 109.01 109.36 108.58 109.23 166,793 +0.76(+0.70%)
Nov 28, 2006 107.24 108.47 107.18 108.47 141,417 +0.54(+0.50%)
Nov 27, 2006 109.44 109.66 107.88 107.93 146,301 -2.11(-1.91%)
Nov 24, 2006 110.12 110.59 109.85 110.04 159,883 -1.20(-1.08%)
Nov 22, 2006 111.15 111.51 110.90 111.24 227,434 +1.45(+1.32%)
Nov 21, 2006 109.12 109.95 109.12 109.79 379,931 +3.01(+2.82%)
Nov 20, 2006 106.72 107.14 106.53 106.78 64,453 -0.38(-0.35%)
Nov 17, 2006 106.72 107.28 106.52 107.15 125,929 +0.45(+0.42%)
Nov 16, 2006 106.94 107.02 106.47 106.70 96,501 +0.41(+0.39%)
Nov 15, 2006 105.92 106.59 105.85 106.29 104,484 -0.23(-0.21%)
Nov 14, 2006 106.33 106.57 105.07 106.52 105,437 +0.67(+0.63%)
Nov 13, 2006 105.68 106.21 105.65 105.84 80,537 +0.03(+0.02%)
Nov 10, 2006 105.57 105.99 105.24 105.82 83,277 +0.25(+0.24%)
Nov 09, 2006 105.69 106.20 105.29 105.57 73,270 -0.41(-0.39%)
Nov 08, 2006 105.24 106.20 105.03 105.98 200,509 -0.64(-0.60%)
Nov 07, 2006 106.84 107.44 106.56 106.62 177,635 +1.33(+1.27%)
Nov 06, 2006 104.02 105.30 103.95 105.28 147,493 +1.67(+1.61%)
Nov 03, 2006 103.73 103.95 103.22 103.61 144,991 -0.26(-0.25%)
Nov 02, 2006 103.76 104.02 103.28 103.87 200,628 -0.78(-0.75%)
Nov 01, 2006 106.08 106.14 104.64 104.65 122,593 -1.40(-1.32%)
Oct 31, 2006 104.79 106.05 104.58 106.05 155,356 +0.98(+0.93%)
Oct 30, 2006 104.81 105.25 104.42 105.07 76,605 +0.08(+0.08%)
Oct 27, 2006 105.78 105.78 104.79 104.99 172,154 -0.56(-0.53%)
Oct 26, 2006 104.68 105.55 104.46 105.55 196,578 +1.12(+1.07%)
Oct 25, 2006 103.38 104.45 103.15 104.43 156,905 +0.44(+0.42%)
Oct 24, 2006 103.33 104.02 103.27 104.00 98,646 +0.57(+0.55%)
Oct 23, 2006 102.08 103.53 101.93 103.43 213,972 +0.03(+0.02%)
Oct 20, 2006 103.41 103.55 102.59 103.40 104,841 -0.33(-0.32%)
Oct 19, 2006 103.22 103.83 103.07 103.73 124,976 +0.88(+0.86%)
Oct 18, 2006 103.26 103.58 102.42 102.85 288,552 +0.86(+0.85%)
Oct 17, 2006 102.01 102.19 101.36 101.98 237,323 -1.57(-1.52%)
Oct 16, 2006 102.96 103.64 102.88 103.55 151,305 -0.27(-0.26%)
Oct 13, 2006 103.20 103.82 102.89 103.82 359,916 -0.47(-0.45%)
Oct 12, 2006 102.94 104.52 102.87 104.29 280,928 +0.46(+0.44%)
Oct 11, 2006 103.59 104.24 103.28 103.83 121,878 -0.53(-0.51%)
Oct 10, 2006 104.11 104.54 103.66 104.36 114,134 +0.68(+0.66%)
Oct 09, 2006 103.20 103.84 102.81 103.68 250,071 +0.02(+0.02%)
Oct 06, 2006 102.75 103.76 102.29 103.66 262,223 -0.40(-0.39%)
Oct 05, 2006 104.73 105.19 103.14 104.06 263,295 +0.00(+0.00%)
Oct 04, 2006 102.58 104.08 102.55 104.06 263,176 +2.39(+2.35%)
Oct 03, 2006 100.93 101.91 100.55 101.67 174,299 +0.23(+0.23%)
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