Financial News

Deutsche Bank Ag (NY: DB )

10.66 +0.09 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 94.31 95.96 94.25 94.89 530,896 +0.29(+0.31%)
Mar 28, 2008 95.72 96.13 94.18 94.60 609,889 -0.19(-0.20%)
Mar 27, 2008 97.19 97.32 94.59 94.79 960,232 -1.16(-1.21%)
Mar 26, 2008 95.06 95.98 94.19 95.95 963,970 -1.08(-1.12%)
Mar 25, 2008 96.77 97.37 95.54 97.03 1,029,864 +1.15(+1.20%)
Mar 24, 2008 94.66 98.49 94.66 95.88 1,237,688 +1.65(+1.75%)
Mar 21, 2008 89.39 94.68 89.39 94.23 1,520,175 +0.00(+0.00%)
Mar 20, 2008 89.39 94.68 89.39 94.23 1,520,175 +3.44(+3.79%)
Mar 19, 2008 94.76 94.97 90.63 90.79 1,083,313 -3.25(-3.45%)
Mar 18, 2008 91.41 94.48 90.78 94.03 1,274,892 +5.20(+5.86%)
Mar 17, 2008 86.50 89.22 85.92 88.83 1,421,634 -2.56(-2.80%)
Mar 14, 2008 93.82 93.92 90.23 91.39 1,111,569 -2.90(-3.07%)
Mar 13, 2008 92.01 94.61 91.48 94.29 630,598 +0.10(+0.11%)
Mar 12, 2008 95.57 96.11 93.88 94.18 763,435 -0.10(-0.11%)
Mar 11, 2008 93.56 94.29 90.91 94.29 1,131,400 +5.68(+6.41%)
Mar 10, 2008 90.87 91.38 88.43 88.60 1,137,856 -2.18(-2.40%)
Mar 07, 2008 90.94 92.03 89.87 90.79 830,966 -0.40(-0.44%)
Mar 06, 2008 92.43 92.61 90.96 91.19 1,113,348 -1.68(-1.81%)
Mar 05, 2008 92.80 94.10 91.95 92.87 655,737 +0.41(+0.44%)
Mar 04, 2008 91.30 92.67 90.49 92.46 1,186,605 -0.98(-1.05%)
Mar 03, 2008 93.09 93.65 92.30 93.44 646,563 +0.30(+0.32%)
Feb 29, 2008 94.55 94.98 92.78 93.14 668,775 -3.63(-3.75%)
Feb 28, 2008 97.08 97.51 96.19 96.76 798,345 -0.85(-0.87%)
Feb 27, 2008 95.59 98.21 95.43 97.61 1,285,263 +0.34(+0.35%)
Feb 26, 2008 96.01 98.00 95.68 97.27 784,060 +2.23(+2.35%)
Feb 25, 2008 93.99 95.23 92.52 95.03 835,040 +0.86(+0.92%)
Feb 22, 2008 93.83 94.28 91.93 94.17 463,054 +1.49(+1.60%)
Feb 21, 2008 94.03 94.22 92.43 92.68 577,135 -0.82(-0.88%)
Feb 20, 2008 91.61 93.95 91.38 93.50 632,743 +0.15(+0.16%)
Feb 19, 2008 94.83 94.95 93.17 93.35 1,001,452 +0.80(+0.86%)
Feb 18, 2008 91.47 92.65 90.92 92.56 0 +0.00(+0.00%)
Feb 15, 2008 91.47 92.65 90.92 92.56 797,019 -0.34(-0.36%)
Feb 14, 2008 93.16 94.55 92.70 92.89 709,825 -2.11(-2.22%)
Feb 13, 2008 94.97 95.34 93.17 95.00 729,073 +1.86(+1.99%)
Feb 12, 2008 93.34 94.51 92.54 93.14 801,303 +0.96(+1.04%)
Feb 11, 2008 92.75 92.93 90.42 92.19 744,566 -0.14(-0.15%)
Feb 08, 2008 92.30 93.22 91.30 92.33 870,457 -0.93(-1.00%)
Feb 07, 2008 92.41 93.97 91.08 93.26 1,341,681 +2.13(+2.34%)
Feb 06, 2008 90.66 93.26 89.64 91.13 1,235,583 +0.81(+0.90%)
Feb 05, 2008 91.61 91.83 89.85 90.32 775,722 -5.25(-5.50%)
Feb 04, 2008 96.79 96.91 95.13 95.57 783,301 -1.67(-1.72%)
Feb 01, 2008 95.63 97.47 95.40 97.24 851,576 +2.53(+2.68%)
Jan 31, 2008 92.17 95.64 91.85 94.71 1,165,454 -1.45(-1.51%)
Jan 30, 2008 95.59 98.57 94.72 96.16 642,095 -0.13(-0.13%)
Jan 29, 2008 95.85 96.57 94.58 96.28 345,821 -0.23(-0.24%)
Jan 28, 2008 93.90 96.53 92.64 96.52 629,920 +2.99(+3.19%)
Jan 25, 2008 98.59 98.65 92.67 93.53 1,564,934 -4.25(-4.34%)
Jan 24, 2008 96.61 98.47 95.54 97.78 1,352,299 +3.74(+3.98%)
Jan 23, 2008 88.12 94.25 87.36 94.03 2,686,819 +0.24(+0.25%)
Jan 22, 2008 87.39 94.97 87.39 93.80 2,616,594 -2.52(-2.61%)
Jan 21, 2008 99.26 99.88 94.96 96.32 0 +0.00(+0.00%)
Jan 18, 2008 99.26 99.88 94.96 96.32 1,918,784 -0.57(-0.59%)
Jan 17, 2008 101.03 101.58 96.33 96.89 2,071,266 -4.45(-4.39%)
Jan 16, 2008 100.77 102.91 100.02 101.34 1,434,235 -0.79(-0.77%)
Jan 15, 2008 104.50 104.57 102.07 102.12 1,184,790 -4.24(-3.99%)
Jan 14, 2008 106.34 107.15 105.65 106.36 538,981 +1.93(+1.85%)
Jan 11, 2008 104.27 105.53 103.72 104.43 876,381 -1.91(-1.79%)
Jan 10, 2008 103.88 107.79 103.11 106.34 1,433,590 +0.49(+0.46%)
Jan 09, 2008 104.15 105.97 103.24 105.85 962,994 +1.77(+1.70%)
Jan 08, 2008 106.74 107.69 104.07 104.08 934,758 -3.21(-2.99%)
Jan 07, 2008 107.21 107.62 106.14 107.29 754,570 +0.14(+0.13%)
Jan 04, 2008 108.08 108.48 106.95 107.14 640,368 -1.05(-0.97%)
Jan 03, 2008 108.34 109.08 107.93 108.19 520,753 -0.13(-0.12%)
Jan 02, 2008 109.71 109.78 107.68 108.33 656,094 -0.29(-0.27%)
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