Financial News

Deutsche Bank Ag (NY: DB )

12.89 USD +0.35 (+2.79%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 81.72 82.68 81.48 82.03 62,400 -1.39(-1.67%)
Apr 29, 2004 83.78 84.53 83.37 83.42 90,800 -0.48(-0.57%)
Apr 28, 2004 85.48 85.48 83.42 83.90 88,400 -1.71(-2.00%)
Apr 27, 2004 85.52 86.33 85.50 85.61 101,900 +0.46(+0.54%)
Apr 26, 2004 85.80 85.93 85.08 85.15 86,300 +0.05(+0.06%)
Apr 23, 2004 85.21 85.32 84.48 85.10 46,300 +0.35(+0.41%)
Apr 22, 2004 83.39 84.95 83.27 84.75 88,000 +1.23(+1.47%)
Apr 21, 2004 83.15 84.18 82.78 83.52 82,100 -0.37(-0.44%)
Apr 20, 2004 85.25 85.52 83.84 83.89 34,600 -1.57(-1.84%)
Apr 19, 2004 84.96 85.60 84.61 85.46 95,500 +0.16(+0.19%)
Apr 16, 2004 85.43 86.37 85.15 85.30 187,000 +0.82(+0.97%)
Apr 15, 2004 84.86 85.08 83.79 84.48 60,900 -0.25(-0.30%)
Apr 14, 2004 83.80 85.28 83.80 84.73 193,600 -0.61(-0.71%)
Apr 13, 2004 86.95 86.95 85.15 85.34 112,300 -1.65(-1.90%)
Apr 12, 2004 86.54 86.99 86.36 86.99 34,900 +0.20(+0.23%)
Apr 08, 2004 87.52 87.55 86.52 86.79 82,700 -0.58(-0.66%)
Apr 07, 2004 87.39 87.43 86.35 87.37 177,400 +0.76(+0.88%)
Apr 06, 2004 86.40 86.74 85.87 86.61 138,800 +0.31(+0.36%)
Apr 05, 2004 85.45 86.30 85.39 86.30 98,900 +0.09(+0.10%)
Apr 02, 2004 86.21 86.25 85.56 86.21 287,700 +0.75(+0.88%)
Apr 01, 2004 84.99 86.02 84.84 85.46 199,600 +1.98(+2.37%)
Mar 31, 2004 83.09 83.63 82.86 83.48 64,500 +0.99(+1.20%)
Mar 30, 2004 82.23 82.74 81.90 82.49 36,300 -0.02(-0.02%)
Mar 29, 2004 82.22 82.80 82.16 82.51 46,300 +1.21(+1.49%)
Mar 26, 2004 81.25 81.55 80.77 81.30 46,400 -0.30(-0.37%)
Mar 25, 2004 80.78 82.00 80.57 81.60 117,600 +1.87(+2.35%)
Mar 24, 2004 80.37 80.49 79.29 79.73 133,300 -2.07(-2.53%)
Mar 23, 2004 82.30 82.40 81.23 81.80 89,600 +0.15(+0.18%)
Mar 22, 2004 82.18 82.44 81.50 81.65 113,400 -1.31(-1.58%)
Mar 19, 2004 84.02 84.21 82.71 82.96 140,600 -2.40(-2.81%)
Mar 18, 2004 84.76 85.68 84.22 85.36 98,700 -0.69(-0.80%)
Mar 17, 2004 85.30 86.20 85.00 86.05 86,000 +0.95(+1.12%)
Mar 16, 2004 86.41 86.55 84.10 85.10 171,100 +1.25(+1.49%)
Mar 15, 2004 84.80 85.01 83.27 83.85 176,800 -1.95(-2.27%)
Mar 12, 2004 84.90 85.90 84.21 85.80 136,100 +0.79(+0.93%)
Mar 11, 2004 85.74 86.30 84.90 85.01 153,400 -2.00(-2.30%)
Mar 10, 2004 88.42 88.42 87.00 87.01 137,100 -2.12(-2.38%)
Mar 09, 2004 89.97 90.48 88.61 89.13 276,300 -2.74(-2.98%)
Mar 08, 2004 92.31 92.44 91.77 91.87 166,900 -1.63(-1.74%)
Mar 05, 2004 91.30 93.95 91.22 93.50 570,300 +0.25(+0.27%)
Mar 04, 2004 89.07 94.99 88.93 93.25 1,995,500 +5.57(+6.35%)
Mar 03, 2004 86.28 87.84 86.04 87.68 178,700 +1.18(+1.36%)
Mar 02, 2004 87.53 87.60 86.22 86.50 84,300 -1.62(-1.84%)
Mar 01, 2004 87.90 88.34 87.17 88.12 39,900 +1.60(+1.85%)
Feb 27, 2004 86.21 86.65 85.85 86.52 76,900 -0.44(-0.51%)
Feb 26, 2004 86.24 87.01 85.86 86.96 153,500 -0.11(-0.13%)
Feb 25, 2004 87.42 87.72 86.46 87.07 70,100 -1.12(-1.27%)
Feb 24, 2004 87.15 88.45 86.88 88.19 76,500 -0.41(-0.46%)
Feb 23, 2004 89.51 89.57 88.27 88.60 64,100 -0.50(-0.56%)
Feb 20, 2004 90.27 90.45 88.05 89.10 241,000 +1.41(+1.61%)
Feb 19, 2004 87.60 88.12 87.48 87.69 102,400 +1.72(+2.00%)
Feb 18, 2004 87.06 87.13 85.74 85.97 81,000 -0.39(-0.45%)
Feb 17, 2004 86.15 86.50 85.75 86.36 68,100 +0.74(+0.86%)
Feb 13, 2004 87.20 87.39 85.37 85.62 54,500 -1.17(-1.35%)
Feb 12, 2004 87.02 87.25 86.50 86.79 92,500 +0.10(+0.12%)
Feb 11, 2004 84.79 87.00 84.67 86.69 118,500 +1.16(+1.36%)
Feb 10, 2004 84.92 85.63 84.73 85.53 53,800 +0.22(+0.26%)
Feb 09, 2004 85.85 85.90 85.09 85.31 94,900 +0.51(+0.60%)
Feb 06, 2004 84.27 85.08 83.98 84.80 136,800 +4.60(+5.74%)
Feb 05, 2004 80.85 81.37 80.02 80.20 83,700 +1.92(+2.45%)
Feb 04, 2004 79.06 79.39 78.15 78.28 44,000 -0.81(-1.02%)
Feb 03, 2004 78.77 79.27 78.50 79.09 36,300 +0.31(+0.39%)
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