Financial News

Deutsche Bank Ag (NY: DB )

10.60 +0.28 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 113.10 113.89 112.61 112.61 189,952 -0.58(-0.51%)
Apr 27, 2007 112.69 113.29 112.35 113.18 214,088 -0.30(-0.27%)
Apr 26, 2007 114.19 114.46 113.05 113.48 338,041 -0.89(-0.78%)
Apr 25, 2007 113.47 114.56 113.17 114.37 259,906 +2.17(+1.93%)
Apr 24, 2007 111.51 112.67 110.90 112.20 368,450 +0.01(+0.01%)
Apr 23, 2007 112.74 113.01 111.88 112.19 379,768 +0.58(+0.52%)
Apr 20, 2007 112.88 114.20 111.51 111.61 1,103,169 +3.82(+3.54%)
Apr 19, 2007 107.44 108.31 107.23 107.79 169,361 -1.05(-0.96%)
Apr 18, 2007 108.62 109.27 108.13 108.84 337,768 +0.71(+0.66%)
Apr 17, 2007 108.53 109.01 107.95 108.13 173,998 +0.45(+0.42%)
Apr 16, 2007 107.49 108.26 107.44 107.68 371,450 +3.25(+3.11%)
Apr 13, 2007 103.99 104.43 103.62 104.43 185,316 +0.99(+0.96%)
Apr 12, 2007 102.12 103.56 101.67 103.44 342,950 +1.51(+1.48%)
Apr 11, 2007 102.81 102.81 101.77 101.93 176,452 -0.44(-0.43%)
Apr 10, 2007 101.41 102.65 101.41 102.37 202,088 +1.54(+1.53%)
Apr 09, 2007 101.31 101.46 100.80 100.83 93,953 -0.19(-0.19%)
Apr 05, 2007 100.70 101.34 100.69 101.02 348,405 +0.51(+0.51%)
Apr 04, 2007 99.95 100.76 99.95 100.50 279,405 +0.47(+0.47%)
Apr 03, 2007 99.14 101.04 98.99 100.03 391,359 +1.36(+1.38%)
Apr 02, 2007 98.49 98.67 97.64 98.67 240,406 +0.01(+0.01%)
Mar 30, 2007 98.79 99.31 98.55 98.66 463,221 +0.81(+0.83%)
Mar 29, 2007 97.79 98.27 97.24 97.85 228,951 +1.75(+1.82%)
Mar 28, 2007 96.24 96.99 95.72 96.10 471,130 -1.25(-1.29%)
Mar 27, 2007 96.71 97.36 96.57 97.36 292,223 -0.10(-0.10%)
Mar 26, 2007 97.18 97.55 95.99 97.45 231,951 -0.54(-0.55%)
Mar 23, 2007 97.59 98.85 97.51 97.99 311,314 +0.28(+0.29%)
Mar 22, 2007 98.17 98.55 97.45 97.71 302,860 +0.08(+0.08%)
Mar 21, 2007 95.46 98.05 94.95 97.63 509,448 +3.51(+3.73%)
Mar 20, 2007 93.30 94.33 93.04 94.12 344,859 +0.89(+0.95%)
Mar 19, 2007 93.65 93.90 93.16 93.23 343,086 +1.52(+1.66%)
Mar 16, 2007 91.04 91.93 90.51 91.71 526,357 +1.13(+1.25%)
Mar 15, 2007 89.46 90.90 89.34 90.58 630,538 +0.15(+0.16%)
Mar 14, 2007 89.49 90.74 88.02 90.44 1,055,306 -1.39(-1.52%)
Mar 13, 2007 95.53 94.40 91.74 91.83 503,585 -3.70(-3.88%)
Mar 12, 2007 94.65 95.76 94.53 95.53 351,132 +0.21(+0.22%)
Mar 09, 2007 94.95 95.44 94.51 95.33 400,631 +0.27(+0.29%)
Mar 08, 2007 94.70 95.66 94.62 95.06 203,997 +1.54(+1.65%)
Mar 07, 2007 93.10 94.15 92.98 93.52 470,176 -0.98(-1.03%)
Mar 06, 2007 93.44 94.64 93.21 94.49 309,269 +1.86(+2.00%)
Mar 05, 2007 92.35 93.93 92.31 92.64 300,678 -1.07(-1.14%)
Mar 02, 2007 94.10 94.92 93.62 93.71 356,995 -2.01(-2.10%)
Mar 01, 2007 94.45 96.06 94.02 95.72 661,287 -0.58(-0.60%)
Feb 28, 2007 96.52 97.22 95.77 96.30 975,125 +0.07(+0.08%)
Feb 27, 2007 100.26 100.26 95.99 96.22 1,119,259 -5.67(-5.56%)
Feb 26, 2007 102.76 102.81 101.42 101.89 152,541 -0.70(-0.69%)
Feb 23, 2007 102.15 102.64 101.72 102.59 207,406 +0.44(+0.43%)
Feb 22, 2007 102.32 102.57 101.89 102.16 224,179 -0.60(-0.58%)
Feb 21, 2007 102.74 103.00 102.20 102.76 262,224 -0.55(-0.53%)
Feb 20, 2007 102.57 103.42 101.88 103.31 170,998 -0.24(-0.23%)
Feb 16, 2007 103.60 103.69 103.20 103.55 160,225 +0.35(+0.34%)
Feb 15, 2007 103.36 103.61 102.95 103.20 168,543 +0.19(+0.19%)
Feb 14, 2007 102.41 103.37 102.41 103.00 272,028 +0.85(+0.83%)
Feb 13, 2007 100.97 102.16 100.97 102.16 83,142 +1.64(+1.63%)
Feb 12, 2007 101.05 101.05 100.39 100.51 227,351 -1.00(-0.98%)
Feb 09, 2007 102.48 102.59 100.90 101.51 259,769 -0.81(-0.79%)
Feb 08, 2007 101.68 102.37 101.47 102.32 200,724 +0.20(+0.19%)
Feb 07, 2007 101.52 102.49 101.52 102.12 139,907 -0.07(-0.07%)
Feb 06, 2007 102.12 102.42 101.53 102.19 117,407 +0.42(+0.41%)
Feb 05, 2007 101.61 101.93 101.43 101.77 190,361 -0.80(-0.78%)
Feb 02, 2007 102.61 102.81 102.33 102.57 326,723 -1.12(-1.08%)
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