Financial News

Deutsche Bank Ag (NY: DB )

12.24 USD -0.59 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.210 8.290 8.020 8.150 5,801,700 +0.10(+1.24%)
Dec 28, 2018 7.980 8.160 7.930 8.050 6,150,600 +0.24(+3.07%)
Dec 27, 2018 7.750 7.820 7.620 7.810 13,975,825 -0.35(-4.29%)
Dec 26, 2018 7.910 8.170 7.720 8.160 6,902,348 +0.25(+3.16%)
Dec 24, 2018 7.870 7.940 7.760 7.910 6,395,500 +0.04(+0.51%)
Dec 21, 2018 7.980 8.090 7.840 7.870 8,671,100 -0.19(-2.36%)
Dec 20, 2018 8.090 8.150 7.970 8.060 11,051,599 -0.31(-3.70%)
Dec 19, 2018 8.740 8.770 8.340 8.370 7,190,508 -0.32(-3.68%)
Dec 18, 2018 8.770 8.830 8.620 8.690 4,683,274 +0.09(+1.05%)
Dec 17, 2018 8.730 8.760 8.570 8.600 6,014,233 -0.20(-2.27%)
Dec 14, 2018 8.780 8.915 8.750 8.800 4,706,000 -0.07(-0.79%)
Dec 13, 2018 8.840 8.950 8.810 8.870 6,442,335 -0.16(-1.77%)
Dec 12, 2018 8.550 9.170 8.470 9.030 19,017,231 +0.70(+8.40%)
Dec 11, 2018 8.560 8.580 8.310 8.330 6,394,828 -0.05(-0.60%)
Dec 10, 2018 8.690 8.730 8.230 8.380 10,544,815 -0.35(-4.01%)
Dec 07, 2018 8.920 8.980 8.700 8.730 5,797,500 -0.17(-1.91%)
Dec 06, 2018 8.870 8.930 8.730 8.900 11,253,904 -0.16(-1.77%)
Dec 04, 2018 9.290 9.310 9.020 9.060 6,669,900 -0.33(-3.51%)
Dec 03, 2018 9.470 9.500 9.380 9.390 5,610,786 +0.23(+2.51%)
Nov 30, 2018 9.160 9.190 9.100 9.160 6,698,000 -0.26(-2.76%)
Nov 29, 2018 9.570 9.600 9.360 9.420 11,464,323 -0.47(-4.75%)
Nov 28, 2018 9.780 9.890 9.630 9.890 4,036,428 +0.05(+0.51%)
Nov 27, 2018 9.750 9.860 9.710 9.840 4,420,483 +0.11(+1.13%)
Nov 26, 2018 9.570 9.750 9.560 9.730 8,449,184 +0.48(+5.19%)
Nov 23, 2018 9.280 9.340 9.240 9.250 2,568,300 -0.19(-2.01%)
Nov 21, 2018 9.440 9.440 9.440 0 +0.21(+2.28%)
Nov 20, 2018 9.420 9.450 9.200 9.230 9,329,686 -0.55(-5.62%)
Nov 19, 2018 9.780 9.900 9.715 9.780 3,841,191 -0.03(-0.31%)
Nov 16, 2018 9.770 9.885 9.720 9.810 3,238,500 -0.09(-0.91%)
Nov 15, 2018 9.720 9.910 9.660 9.900 3,794,008 +0.03(+0.30%)
Nov 14, 2018 10.02 10.03 9.730 9.870 3,321,604 +0.01(+0.10%)
Nov 13, 2018 9.800 9.970 9.800 9.860 4,386,806 +0.13(+1.34%)
Nov 12, 2018 9.950 9.960 9.720 9.730 6,436,880 -0.39(-3.85%)
Nov 09, 2018 10.25 10.27 10.06 10.12 3,218,800 -0.22(-2.13%)
Nov 08, 2018 10.56 10.62 10.30 10.34 3,444,634 -0.27(-2.54%)
Nov 07, 2018 10.60 10.64 10.47 10.61 3,320,638 +0.17(+1.63%)
Nov 06, 2018 10.36 10.45 10.31 10.44 2,828,249 -0.02(-0.19%)
Nov 05, 2018 10.50 10.55 10.42 10.46 2,808,927 -0.06(-0.57%)
Nov 02, 2018 10.52 10.58 10.40 10.52 7,081,300 +0.27(+2.63%)
Nov 01, 2018 10.16 10.30 10.10 10.25 7,276,922 +0.48(+4.91%)
Oct 31, 2018 9.770 9.870 9.740 9.770 4,551,563 +0.03(+0.31%)
Oct 30, 2018 9.790 9.836 9.650 9.740 4,905,737 +0.10(+1.04%)
Oct 29, 2018 9.840 9.860 9.600 9.640 5,843,693 -0.03(-0.31%)
Oct 26, 2018 9.720 9.780 9.600 9.670 6,821,700 -0.33(-3.30%)
Oct 25, 2018 10.06 10.07 9.950 10.00 8,577,438 +0.00(+0.00%)
Oct 24, 2018 10.32 10.34 10.00 10.00 11,899,212 -0.70(-6.54%)
Oct 23, 2018 10.64 10.79 10.57 10.70 5,965,353 -0.02(-0.19%)
Oct 22, 2018 10.86 10.88 10.70 10.72 4,185,080 -0.20(-1.83%)
Oct 19, 2018 10.86 11.09 10.81 10.92 6,011,500 -0.05(-0.46%)
Oct 18, 2018 11.23 11.27 10.91 10.97 6,982,382 -0.29(-2.58%)
Oct 17, 2018 11.29 11.43 11.21 11.26 4,259,212 +0.10(+0.90%)
Oct 16, 2018 11.14 11.20 11.07 11.16 3,348,592 +0.13(+1.18%)
Oct 15, 2018 10.99 11.13 10.96 11.03 4,591,591 +0.19(+1.75%)
Oct 12, 2018 11.00 11.02 10.72 10.84 4,014,600 +0.01(+0.09%)
Oct 11, 2018 11.02 11.05 10.80 10.83 7,649,150 -0.09(-0.82%)
Oct 10, 2018 11.17 11.19 10.91 10.92 3,925,155 -0.11(-1.00%)
Oct 09, 2018 10.94 11.09 10.87 11.03 2,949,774 -0.02(-0.18%)
Oct 08, 2018 10.95 11.08 10.92 11.05 3,375,469 -0.07(-0.63%)
Oct 05, 2018 11.26 11.26 11.08 11.12 3,559,500 -0.08(-0.71%)
Oct 04, 2018 11.34 11.39 11.09 11.20 5,948,924 -0.12(-1.06%)
Oct 03, 2018 11.22 11.35 11.19 11.32 3,722,622 +0.19(+1.71%)
Oct 02, 2018 11.15 11.16 11.02 11.13 3,377,515 -0.12(-1.07%)
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