Financial News

Deutsche Bank Ag (NY: DB )

13.49 USD -0.01 (-0.07%)
Streaming Delayed Price Updated: 11:21 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 49.82 49.92 48.96 49.79 1,131,773 +0.28(+0.57%)
Mar 29, 2012 49.64 50.03 48.81 49.51 1,640,921 -1.40(-2.75%)
Mar 28, 2012 51.41 51.62 50.39 50.91 1,595,949 -0.28(-0.55%)
Mar 27, 2012 52.47 52.54 51.19 51.19 1,480,276 -0.97(-1.86%)
Mar 26, 2012 51.53 52.19 51.45 52.16 1,075,562 +1.23(+2.42%)
Mar 23, 2012 50.26 51.10 49.75 50.93 1,349,927 +0.74(+1.47%)
Mar 22, 2012 49.54 50.34 49.49 50.19 1,404,591 -0.73(-1.43%)
Mar 21, 2012 51.01 51.37 50.33 50.92 1,569,791 -0.52(-1.01%)
Mar 20, 2012 51.44 52.05 51.44 51.44 1,078,154 -0.61(-1.17%)
Mar 19, 2012 51.00 52.47 50.84 52.05 1,779,225 +1.01(+1.98%)
Mar 16, 2012 50.67 51.29 50.56 51.04 2,137,271 +0.57(+1.13%)
Mar 15, 2012 49.39 50.48 49.11 50.47 1,516,248 +0.71(+1.43%)
Mar 14, 2012 49.71 49.87 49.18 49.76 2,453,709 +0.71(+1.45%)
Mar 13, 2012 47.70 49.06 47.55 49.05 2,836,815 +2.05(+4.36%)
Mar 12, 2012 46.91 47.07 46.59 47.00 1,856,935 +0.81(+1.75%)
Mar 09, 2012 46.45 46.63 45.94 46.19 1,800,813 -0.98(-2.08%)
Mar 08, 2012 46.55 47.40 45.91 47.17 2,723,861 +2.27(+5.06%)
Mar 07, 2012 44.06 44.95 43.78 44.90 1,567,040 +1.32(+3.03%)
Mar 06, 2012 44.39 44.66 43.37 43.58 2,431,672 -3.04(-6.52%)
Mar 05, 2012 46.59 46.66 46.12 46.62 1,379,098 -0.52(-1.10%)
Mar 02, 2012 47.58 47.73 47.03 47.14 1,402,485 -0.77(-1.61%)
Mar 01, 2012 47.73 48.06 47.31 47.91 2,443,141 +1.17(+2.50%)
Feb 29, 2012 47.87 48.27 46.64 46.74 2,087,104 -0.41(-0.87%)
Feb 28, 2012 46.66 47.27 46.28 47.15 1,406,854 +0.45(+0.96%)
Feb 27, 2012 45.53 46.92 45.27 46.70 2,441,081 -0.11(-0.23%)
Feb 24, 2012 46.41 47.08 46.13 46.81 3,960,839 +2.04(+4.56%)
Feb 23, 2012 43.96 44.81 43.54 44.77 1,632,322 +1.06(+2.43%)
Feb 22, 2012 44.20 44.20 43.41 43.71 2,629,167 -0.47(-1.06%)
Feb 21, 2012 44.97 45.12 43.92 44.18 3,595,338 -0.41(-0.92%)
Feb 17, 2012 44.81 44.86 44.19 44.59 1,092,470 +0.48(+1.09%)
Feb 16, 2012 42.61 44.16 42.45 44.11 1,350,271 +1.16(+2.70%)
Feb 15, 2012 43.65 43.73 42.75 42.95 1,359,445 -0.29(-0.67%)
Feb 14, 2012 43.58 43.76 42.74 43.24 1,696,871 -1.30(-2.92%)
Feb 13, 2012 44.97 45.10 44.32 44.54 1,025,352 +0.41(+0.93%)
Feb 10, 2012 44.15 44.46 43.85 44.13 2,040,654 -2.28(-4.91%)
Feb 09, 2012 46.85 46.95 45.79 46.41 2,209,113 +0.15(+0.32%)
Feb 08, 2012 45.67 46.34 45.45 46.26 2,532,562 +1.42(+3.17%)
Feb 07, 2012 44.20 45.07 43.74 44.84 1,522,188 +0.65(+1.47%)
Feb 06, 2012 43.64 44.28 43.57 44.19 1,502,431 -0.80(-1.78%)
Feb 03, 2012 44.24 45.13 44.19 44.99 2,772,810 +0.72(+1.63%)
Feb 02, 2012 44.28 44.73 43.88 44.27 1,698,218 -0.25(-0.56%)
Feb 01, 2012 44.58 45.15 44.05 44.52 2,687,273 +1.83(+4.29%)
Jan 31, 2012 43.25 43.34 42.26 42.69 1,876,306 +0.05(+0.12%)
Jan 30, 2012 41.70 42.85 41.54 42.64 2,751,467 -1.80(-4.05%)
Jan 27, 2012 43.38 44.70 43.37 44.44 1,793,080 +1.04(+2.40%)
Jan 26, 2012 44.53 44.90 43.13 43.40 3,384,237 -0.23(-0.53%)
Jan 25, 2012 42.42 43.71 42.15 43.63 1,675,636 +0.88(+2.06%)
Jan 24, 2012 41.97 42.93 41.51 42.75 1,734,219 -0.70(-1.61%)
Jan 23, 2012 43.42 44.23 43.18 43.45 2,649,900 +0.95(+2.24%)
Jan 20, 2012 42.06 42.53 41.85 42.50 1,948,595 +0.49(+1.17%)
Jan 19, 2012 41.71 42.01 41.15 42.01 4,063,586 +3.01(+7.72%)
Jan 18, 2012 37.87 39.01 37.74 39.00 2,332,739 +1.44(+3.83%)
Jan 17, 2012 37.52 38.04 37.38 37.56 2,565,256 +0.84(+2.29%)
Jan 13, 2012 36.65 36.85 35.35 36.72 4,420,223 -0.28(-0.76%)
Jan 12, 2012 36.92 37.10 36.26 37.00 2,752,750 +1.12(+3.12%)
Jan 11, 2012 35.11 35.91 34.79 35.88 2,260,082 +0.71(+2.02%)
Jan 10, 2012 35.23 35.30 34.74 35.17 2,946,962 +1.53(+4.55%)
Jan 09, 2012 33.98 34.02 33.29 33.64 5,208,616 -0.62(-1.81%)
Jan 06, 2012 35.54 35.54 34.22 34.26 4,168,495 -1.97(-5.44%)
Jan 05, 2012 36.00 36.53 35.55 36.23 4,704,341 -2.40(-6.21%)
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