Financial News

Deutsche Bank Ag (NY: DB )

12.90 USD +0.36 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 76.24 77.59 76.03 76.87 1,074,121 -1.15(-1.47%)
Mar 30, 2010 78.44 78.80 77.42 78.02 946,786 -0.61(-0.78%)
Mar 29, 2010 77.51 78.63 76.89 78.63 1,173,554 +1.15(+1.48%)
Mar 26, 2010 76.92 78.05 76.67 77.48 1,693,342 +2.59(+3.46%)
Mar 25, 2010 75.28 76.85 74.84 74.89 1,843,573 +1.19(+1.61%)
Mar 24, 2010 73.67 74.15 73.12 73.70 972,104 -0.37(-0.50%)
Mar 23, 2010 73.25 74.13 72.76 74.07 768,460 +0.66(+0.90%)
Mar 22, 2010 71.14 73.45 71.14 73.41 846,107 +0.05(+0.07%)
Mar 19, 2010 74.35 74.42 72.65 73.36 1,038,583 -0.74(-1.00%)
Mar 18, 2010 74.55 74.68 73.30 74.10 984,883 -1.22(-1.62%)
Mar 17, 2010 75.16 75.60 74.93 75.32 1,346,702 +0.72(+0.97%)
Mar 16, 2010 73.44 74.71 73.08 74.60 1,434,637 +2.42(+3.35%)
Mar 15, 2010 71.68 72.18 71.58 72.18 1,667,814 -0.26(-0.36%)
Mar 12, 2010 73.68 73.68 71.88 72.44 1,247,766 +0.88(+1.23%)
Mar 11, 2010 71.16 71.64 70.79 71.56 888,350 +0.89(+1.26%)
Mar 10, 2010 70.17 71.22 70.10 70.67 1,102,419 +0.67(+0.96%)
Mar 09, 2010 68.55 70.32 68.44 70.00 977,747 +0.61(+0.88%)
Mar 08, 2010 69.74 70.00 69.29 69.39 821,749 -0.02(-0.03%)
Mar 05, 2010 68.41 69.48 68.19 69.41 1,096,954 +1.91(+2.83%)
Mar 04, 2010 68.07 68.52 66.97 67.50 1,685,157 +0.94(+1.41%)
Mar 03, 2010 66.25 67.19 65.87 66.56 1,458,815 +1.72(+2.65%)
Mar 02, 2010 65.33 65.47 64.63 64.84 1,026,376 +0.53(+0.82%)
Mar 01, 2010 64.00 64.41 63.57 64.31 1,053,588 +0.81(+1.28%)
Feb 26, 2010 62.76 63.98 62.12 63.50 685,470 +0.84(+1.34%)
Feb 25, 2010 61.47 62.66 61.05 62.66 907,101 -0.42(-0.67%)
Feb 24, 2010 62.66 63.76 62.31 63.08 1,089,768 +1.07(+1.73%)
Feb 23, 2010 63.06 63.49 61.84 62.01 1,157,619 -2.89(-4.45%)
Feb 22, 2010 65.35 65.38 64.69 64.90 743,520 -0.03(-0.05%)
Feb 19, 2010 64.20 65.06 63.92 64.93 1,167,944 +0.15(+0.23%)
Feb 18, 2010 64.08 65.18 63.88 64.78 1,326,829 +1.34(+2.11%)
Feb 17, 2010 64.89 64.92 63.01 63.44 1,595,530 -0.34(-0.53%)
Feb 16, 2010 62.21 63.86 61.80 63.78 988,335 +3.21(+5.30%)
Feb 12, 2010 59.48 60.57 60.57 60.57 950,100 -1.23(-1.99%)
Feb 11, 2010 60.78 61.96 59.96 61.80 1,138,633 -0.94(-1.50%)
Feb 10, 2010 62.62 63.25 61.97 62.74 920,551 +0.52(+0.84%)
Feb 09, 2010 61.65 62.86 60.33 62.22 2,484,059 +3.39(+5.76%)
Feb 08, 2010 59.54 59.83 57.90 58.83 934,412 -0.71(-1.19%)
Feb 05, 2010 60.99 61.43 57.78 59.54 1,632,602 -0.06(-0.10%)
Feb 04, 2010 62.70 62.75 59.34 59.60 1,676,644 -4.48(-6.99%)
Feb 03, 2010 65.40 65.22 63.53 64.08 744,201 -1.32(-2.02%)
Feb 02, 2010 65.16 65.87 64.70 65.40 936,266 +1.93(+3.04%)
Feb 01, 2010 63.07 63.92 62.92 63.47 984,181 +2.50(+4.10%)
Jan 29, 2010 61.49 63.03 60.62 60.97 883,211 -1.62(-2.59%)
Jan 28, 2010 62.90 62.93 62.40 62.59 876,090 -0.02(-0.03%)
Jan 27, 2010 61.21 62.66 60.82 62.61 853,359 +0.82(+1.33%)
Jan 26, 2010 61.99 63.18 61.66 61.79 699,764 -2.09(-3.27%)
Jan 25, 2010 64.63 64.94 63.33 63.88 823,056 +1.74(+2.80%)
Jan 22, 2010 63.41 64.02 61.87 62.14 1,818,579 -3.46(-5.27%)
Jan 21, 2010 68.28 68.67 65.31 65.60 1,782,920 -3.08(-4.48%)
Jan 20, 2010 69.31 69.36 67.71 68.68 796,492 -2.04(-2.88%)
Jan 19, 2010 69.52 70.81 69.49 70.72 1,030,472 +0.99(+1.42%)
Jan 15, 2010 70.95 69.73 69.73 69.73 1,470,800 -3.57(-4.87%)
Jan 14, 2010 73.07 73.56 72.71 73.30 294,925 -0.40(-0.54%)
Jan 13, 2010 73.50 73.96 72.40 73.70 491,135 -0.40(-0.54%)
Jan 12, 2010 74.69 75.00 73.61 74.10 448,534 -2.32(-3.04%)
Jan 11, 2010 77.70 77.76 75.91 76.42 593,286 -0.43(-0.56%)
Jan 08, 2010 76.39 76.94 75.99 76.85 728,986 +2.68(+3.61%)
Jan 07, 2010 73.50 74.30 73.16 74.17 668,062 +0.83(+1.13%)
Jan 06, 2010 73.20 73.93 72.83 73.34 472,373 -1.29(-1.73%)
Jan 05, 2010 74.84 75.14 74.00 74.63 480,284 +1.40(+1.91%)
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