Financial News

Deutsche Bank Ag (NY: DB )

17.01 +0.39 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.864 6.080 5.836 5.919 5,546,833 -0.08(-1.38%)
Mar 30, 2020 5.845 6.011 5.725 6.002 6,439,200 +0.04(+0.62%)
Mar 27, 2020 5.993 6.103 5.910 5.965 6,687,015 -0.48(-7.44%)
Mar 26, 2020 6.334 6.509 6.260 6.445 8,892,973 +0.10(+1.60%)
Mar 25, 2020 6.242 6.560 6.020 6.343 11,330,109 +0.28(+4.56%)
Mar 24, 2020 5.956 6.223 5.808 6.067 10,669,659 +0.68(+12.67%)
Mar 23, 2020 5.532 5.615 5.384 5.384 12,059,688 +0.07(+1.39%)
Mar 20, 2020 5.532 5.652 5.218 5.311 14,067,658 -0.09(-1.71%)
Mar 19, 2020 5.320 5.578 5.181 5.403 14,447,992 +0.28(+5.40%)
Mar 18, 2020 5.126 5.283 4.896 5.126 16,979,772 -0.21(-3.97%)
Mar 17, 2020 5.062 5.394 4.960 5.338 12,886,171 +0.29(+5.66%)
Mar 16, 2020 4.637 5.232 4.601 5.052 13,580,319 -0.45(-8.21%)
Mar 13, 2020 5.670 5.689 5.117 5.504 11,507,802 +0.41(+7.96%)
Mar 12, 2020 5.624 5.624 4.979 5.098 17,822,138 -0.90(-15.05%)
Mar 11, 2020 6.242 6.343 5.901 6.002 19,837,316 -0.41(-6.47%)
Mar 10, 2020 6.647 6.712 6.131 6.417 12,109,314 +0.31(+5.14%)
Mar 09, 2020 6.085 6.389 6.076 6.103 14,957,363 -0.89(-12.78%)
Mar 06, 2020 7.007 7.173 6.915 6.998 11,898,706 -0.15(-2.06%)
Mar 05, 2020 7.219 7.330 7.099 7.145 12,122,523 -0.41(-5.49%)
Mar 04, 2020 7.514 7.606 7.339 7.560 11,503,305 +0.06(+0.74%)
Mar 03, 2020 7.910 7.975 7.440 7.505 17,181,132 -0.41(-5.24%)
Mar 02, 2020 7.800 7.929 7.643 7.920 13,301,607 -0.12(-1.49%)
Feb 28, 2020 7.984 8.113 7.809 8.040 10,394,854 -0.24(-2.90%)
Feb 27, 2020 8.418 8.537 8.187 8.279 13,176,343 -0.43(-4.97%)
Feb 26, 2020 8.832 8.971 8.703 8.713 9,431,351 +0.11(+1.29%)
Feb 25, 2020 8.888 8.906 8.565 8.602 17,497,520 -0.29(-3.22%)
Feb 24, 2020 8.925 9.008 8.842 8.888 11,598,495 -0.55(-5.86%)
Feb 21, 2020 9.754 9.754 9.367 9.441 12,060,208 -0.40(-4.03%)
Feb 20, 2020 9.865 9.971 9.754 9.837 6,815,519 +0.00(+0.00%)
Feb 19, 2020 9.764 9.893 9.736 9.837 8,273,895 -0.04(-0.37%)
Feb 18, 2020 9.893 9.948 9.847 9.874 6,938,905 -0.30(-2.99%)
Feb 14, 2020 10.22 10.29 10.14 10.18 6,479,416 +0.02(+0.18%)
Feb 13, 2020 10.13 10.26 10.10 10.16 9,157,856 +0.16(+1.57%)
Feb 12, 2020 10.01 10.05 9.948 10.00 5,938,479 +0.32(+3.33%)
Feb 11, 2020 9.616 9.819 9.552 9.681 8,558,041 +0.18(+1.94%)
Feb 10, 2020 9.432 9.542 9.321 9.496 8,848,455 -0.10(-1.06%)
Feb 07, 2020 9.579 9.653 9.515 9.598 6,458,157 +0.04(+0.39%)
Feb 06, 2020 9.376 9.625 9.312 9.561 25,310,314 +1.16(+13.83%)
Feb 05, 2020 8.408 8.408 8.316 8.399 6,306,644 +0.11(+1.33%)
Feb 04, 2020 8.335 8.344 8.279 8.288 5,118,608 +0.03(+0.33%)
Feb 03, 2020 8.298 8.381 8.252 8.261 6,150,260 -0.18(-2.08%)
Jan 31, 2020 8.574 8.611 8.376 8.436 8,939,268 -0.14(-1.61%)
Jan 30, 2020 8.353 8.584 8.316 8.574 12,899,173 +0.49(+6.04%)
Jan 29, 2020 8.067 8.123 8.012 8.086 6,172,978 +0.09(+1.15%)
Jan 28, 2020 7.929 7.993 7.874 7.993 4,115,025 +0.12(+1.52%)
Jan 27, 2020 7.837 7.920 7.809 7.874 5,889,375 -0.03(-0.35%)
Jan 24, 2020 7.993 8.012 7.846 7.901 8,922,239 +0.01(+0.12%)
Jan 23, 2020 7.791 7.901 7.726 7.892 7,036,967 +0.15(+1.90%)
Jan 22, 2020 7.689 7.763 7.671 7.745 3,517,678 +0.12(+1.57%)
Jan 21, 2020 7.708 7.735 7.625 7.625 4,212,292 -0.14(-1.78%)
Jan 17, 2020 7.800 7.809 7.754 7.763 4,760,263 -0.11(-1.41%)
Jan 16, 2020 7.827 7.878 7.804 7.874 3,350,141 +0.12(+1.55%)
Jan 15, 2020 7.846 7.846 7.745 7.754 5,706,014 -0.16(-1.98%)
Jan 14, 2020 7.837 7.993 7.837 7.910 6,131,663 +0.09(+1.18%)
Jan 13, 2020 7.772 7.827 7.735 7.818 5,251,163 -0.04(-0.47%)
Jan 10, 2020 7.874 7.920 7.846 7.855 4,050,150 -0.08(-1.05%)
Jan 09, 2020 7.947 7.957 7.883 7.938 5,314,863 +0.04(+0.47%)
Jan 08, 2020 7.855 7.957 7.800 7.901 9,060,739 +0.30(+3.88%)
Jan 07, 2020 7.532 7.643 7.505 7.606 4,895,492 +0.18(+2.36%)
Jan 06, 2020 7.274 7.449 7.265 7.431 6,035,531 -0.06(-0.74%)
Jan 03, 2020 7.449 7.542 7.431 7.486 6,230,599 -0.19(-2.52%)
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