Financial News

Deutsche Bank Ag (NY: DB )

12.26 USD +0.40 (+3.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 118.79 120.94 118.76 119.44 432,325 +0.24(+0.20%)
Apr 29, 2008 118.69 119.82 118.55 119.20 377,589 -1.34(-1.11%)
Apr 28, 2008 120.14 121.40 119.88 120.54 324,055 +0.19(+0.16%)
Apr 25, 2008 119.56 120.73 118.67 120.35 411,459 +0.73(+0.61%)
Apr 24, 2008 117.32 120.64 117.24 119.62 562,290 +0.74(+0.62%)
Apr 23, 2008 117.40 119.34 116.48 118.88 520,784 -1.58(-1.31%)
Apr 22, 2008 119.64 120.76 119.42 120.46 372,178 -1.51(-1.24%)
Apr 21, 2008 121.63 122.25 120.82 121.97 390,354 +0.40(+0.33%)
Apr 18, 2008 121.74 122.52 121.24 121.57 601,690 +1.64(+1.37%)
Apr 17, 2008 118.99 120.65 118.55 119.93 516,415 +0.34(+0.28%)
Apr 16, 2008 117.66 119.91 117.56 119.59 487,552 +4.59(+3.99%)
Apr 15, 2008 114.94 115.13 114.25 115.00 535,237 -0.10(-0.09%)
Apr 14, 2008 114.42 115.79 114.10 115.10 459,017 -0.22(-0.19%)
Apr 11, 2008 115.48 116.79 114.93 115.32 389,100 -1.79(-1.53%)
Apr 10, 2008 116.26 118.04 115.53 117.11 567,000 -1.13(-0.96%)
Apr 09, 2008 119.19 119.29 117.86 118.24 347,324 -0.76(-0.64%)
Apr 08, 2008 118.38 120.00 118.25 119.00 313,043 -0.75(-0.63%)
Apr 07, 2008 119.83 120.76 119.31 119.75 405,193 +2.01(+1.71%)
Apr 04, 2008 117.80 118.92 116.78 117.74 399,618 -0.87(-0.73%)
Apr 03, 2008 116.64 119.10 116.03 118.61 561,953 -0.17(-0.14%)
Apr 02, 2008 119.76 120.45 118.14 118.78 701,148 +1.03(+0.87%)
Apr 01, 2008 116.50 117.89 115.40 117.75 701,610 +4.70(+4.16%)
Mar 31, 2008 112.36 114.32 112.29 113.05 445,614 +0.35(+0.31%)
Mar 28, 2008 114.04 114.53 112.21 112.70 511,917 -0.23(-0.20%)
Mar 27, 2008 115.79 115.94 112.69 112.93 805,982 -1.38(-1.21%)
Mar 26, 2008 113.25 114.35 112.22 114.31 809,119 -1.29(-1.12%)
Mar 25, 2008 115.29 116.01 113.82 115.60 864,428 +1.37(+1.20%)
Mar 24, 2008 112.78 117.34 112.78 114.23 1,038,867 +1.97(+1.75%)
Mar 21, 2008 106.50 112.80 106.50 112.26 1,275,976 +0.00(+0.00%)
Mar 20, 2008 106.50 112.80 106.50 112.26 1,275,976 +4.10(+3.79%)
Mar 19, 2008 112.89 113.15 107.97 108.16 909,291 -3.87(-3.45%)
Mar 18, 2008 108.90 112.56 108.15 112.03 1,070,095 +6.20(+5.86%)
Mar 17, 2008 103.05 106.30 102.36 105.83 1,193,264 -3.05(-2.80%)
Mar 14, 2008 111.78 111.90 107.50 108.88 933,008 -3.45(-3.07%)
Mar 13, 2008 109.62 112.72 108.99 112.33 529,300 +0.12(+0.11%)
Mar 12, 2008 113.86 114.50 111.85 112.21 640,798 -0.12(-0.11%)
Mar 11, 2008 111.46 112.34 108.31 112.33 949,653 +6.77(+6.41%)
Mar 10, 2008 108.26 108.87 105.35 105.56 955,072 -2.60(-2.40%)
Mar 07, 2008 108.35 109.64 107.07 108.16 697,481 -0.48(-0.44%)
Mar 06, 2008 110.12 110.33 108.37 108.64 934,501 -2.00(-1.81%)
Mar 05, 2008 110.56 112.11 109.55 110.64 550,400 +0.49(+0.44%)
Mar 04, 2008 108.77 110.41 107.81 110.15 995,990 -1.17(-1.05%)
Mar 03, 2008 110.91 111.57 109.96 111.32 542,700 +0.36(+0.32%)
Feb 29, 2008 112.65 113.15 110.54 110.96 561,344 -4.32(-3.75%)
Feb 28, 2008 115.66 116.17 114.60 115.28 670,100 -1.01(-0.87%)
Feb 27, 2008 113.88 117.00 113.69 116.29 1,078,800 +0.41(+0.35%)
Feb 26, 2008 114.38 116.75 113.99 115.88 658,110 +2.66(+2.35%)
Feb 25, 2008 111.98 113.46 110.23 113.22 700,900 +1.03(+0.92%)
Feb 22, 2008 111.79 112.32 109.52 112.19 388,670 +1.77(+1.60%)
Feb 21, 2008 112.02 112.25 110.12 110.42 484,425 -0.98(-0.88%)
Feb 20, 2008 109.14 111.93 108.87 111.40 531,100 +0.18(+0.16%)
Feb 19, 2008 112.98 113.12 111.00 111.22 840,580 +0.95(+0.86%)
Feb 18, 2008 108.98 110.38 108.32 110.27 0 +0.00(+0.00%)
Feb 15, 2008 108.98 110.38 108.32 110.27 668,987 -0.40(-0.36%)
Feb 14, 2008 110.99 112.64 110.44 110.67 595,800 -2.51(-2.22%)
Feb 13, 2008 113.14 113.59 111.00 113.18 611,956 +2.21(+1.99%)
Feb 12, 2008 111.20 112.60 110.25 110.97 672,583 +1.14(+1.04%)
Feb 11, 2008 110.50 110.72 107.73 109.83 624,960 -0.17(-0.15%)
Feb 08, 2008 109.97 111.06 108.77 110.00 730,628 -1.11(-1.00%)
Feb 07, 2008 110.09 111.95 108.51 111.11 1,126,155 +2.54(+2.34%)
Feb 06, 2008 108.01 111.11 106.79 108.57 1,037,100 +0.97(+0.90%)
Feb 05, 2008 109.14 109.40 107.05 107.60 651,111 -6.26(-5.50%)
Feb 04, 2008 115.31 115.46 113.34 113.86 657,473 -1.99(-1.72%)
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