Financial News

Deutsche Bank Ag (NY: DB )

12.55 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 94.06 93.51 92.40 92.96 165,959 -1.10(-1.17%)
Feb 27, 2006 93.50 94.38 93.32 94.06 88,877 -0.34(-0.36%)
Feb 24, 2006 94.39 94.63 94.16 94.40 71,244 +0.02(+0.02%)
Feb 23, 2006 94.34 95.10 93.81 94.39 173,941 +0.70(+0.75%)
Feb 22, 2006 91.85 93.77 91.78 93.68 232,796 +1.48(+1.60%)
Feb 21, 2006 92.33 92.89 91.87 92.20 158,573 +0.78(+0.85%)
Feb 17, 2006 91.12 91.49 90.91 91.42 93,880 +0.52(+0.57%)
Feb 16, 2006 90.05 91.11 89.96 90.90 111,275 +1.29(+1.44%)
Feb 15, 2006 89.85 90.59 88.97 89.61 226,243 -1.41(-1.55%)
Feb 14, 2006 90.20 91.02 89.79 91.02 143,799 +1.24(+1.38%)
Feb 13, 2006 89.06 90.06 89.03 89.78 83,158 +0.41(+0.46%)
Feb 10, 2006 90.42 90.68 89.06 89.37 175,014 -1.21(-1.33%)
Feb 09, 2006 90.50 91.20 90.48 90.58 159,407 +0.18(+0.19%)
Feb 08, 2006 89.25 90.65 89.01 90.40 161,670 +1.23(+1.38%)
Feb 07, 2006 89.38 89.93 88.91 89.17 205,394 +0.60(+0.68%)
Feb 06, 2006 88.69 88.89 88.30 88.56 246,258 +1.14(+1.31%)
Feb 03, 2006 86.87 87.95 86.72 87.42 223,741 -1.33(-1.50%)
Feb 02, 2006 89.38 89.85 88.65 88.75 153,807 -2.19(-2.41%)
Feb 01, 2006 90.17 91.59 90.08 90.94 309,997 +0.77(+0.86%)
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%)
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