Financial News

Deutsche Bank Ag (NY: DB )

12.43 USD +0.15 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 145.10 145.92 143.94 144.74 205,200 +1.12(+0.78%)
Jun 28, 2007 142.89 144.70 142.51 143.62 233,600 +0.02(+0.01%)
Jun 27, 2007 141.35 144.03 140.54 143.60 416,975 -1.01(-0.70%)
Jun 26, 2007 144.94 145.89 144.27 144.61 185,000 -0.89(-0.61%)
Jun 25, 2007 145.01 147.17 144.62 145.50 304,800 -1.20(-0.82%)
Jun 22, 2007 148.38 149.12 146.31 146.70 387,300 -3.02(-2.02%)
Jun 21, 2007 148.27 149.95 147.68 149.72 397,700 -0.73(-0.49%)
Jun 20, 2007 153.26 153.26 150.21 150.45 201,000 -1.22(-0.80%)
Jun 19, 2007 151.23 151.97 151.16 151.67 82,000 +0.92(+0.61%)
Jun 18, 2007 151.62 151.83 150.40 150.75 125,200 +1.40(+0.94%)
Jun 15, 2007 149.70 150.24 149.25 149.35 159,500 +2.74(+1.87%)
Jun 14, 2007 145.39 146.86 145.39 146.61 172,900 +1.53(+1.05%)
Jun 13, 2007 144.12 145.22 143.44 145.08 124,300 +2.42(+1.70%)
Jun 12, 2007 143.65 145.07 142.66 142.66 167,700 -3.15(-2.16%)
Jun 11, 2007 145.35 146.57 144.60 145.81 209,100 +2.16(+1.50%)
Jun 08, 2007 142.68 143.72 141.40 143.65 162,700 +1.40(+0.98%)
Jun 07, 2007 144.85 145.79 142.02 142.25 296,100 -4.14(-2.83%)
Jun 06, 2007 147.54 148.08 146.30 146.39 205,300 -4.21(-2.80%)
Jun 05, 2007 150.20 151.14 149.65 150.60 181,175 -0.42(-0.28%)
Jun 04, 2007 150.77 151.31 150.49 151.02 187,200 -1.32(-0.87%)
Jun 01, 2007 152.33 152.56 151.44 152.34 255,873 +0.24(+0.16%)
May 31, 2007 153.15 153.55 151.71 152.10 158,200 +0.22(+0.14%)
May 30, 2007 149.53 152.00 149.42 151.88 122,900 +0.66(+0.44%)
May 29, 2007 151.67 152.22 150.85 151.22 102,000 +0.09(+0.06%)
May 25, 2007 149.84 151.19 149.40 151.13 163,500 -3.05(-1.98%)
May 24, 2007 156.70 156.96 153.58 154.18 287,050 -3.57(-2.26%)
May 23, 2007 157.75 158.63 157.60 157.75 105,600 +0.83(+0.53%)
May 22, 2007 156.64 157.77 156.38 156.92 82,700 +0.24(+0.15%)
May 21, 2007 156.80 157.50 156.51 156.68 157,700 -1.21(-0.77%)
May 18, 2007 156.47 158.16 156.47 157.89 107,900 +1.93(+1.24%)
May 17, 2007 155.31 156.52 154.96 155.96 110,400 -1.09(-0.69%)
May 16, 2007 157.13 157.78 156.08 157.05 135,900 -0.57(-0.36%)
May 15, 2007 157.11 159.04 156.95 157.62 149,700 -0.18(-0.11%)
May 14, 2007 159.10 159.47 157.27 157.80 119,500 -1.79(-1.12%)
May 11, 2007 155.90 159.76 155.84 159.59 201,900 +4.71(+3.04%)
May 10, 2007 157.85 158.36 154.60 154.88 259,100 -3.31(-2.09%)
May 09, 2007 157.29 158.19 157.07 158.19 173,800 +1.04(+0.66%)
May 08, 2007 156.29 157.33 155.73 157.15 251,800 -1.66(-1.05%)
May 07, 2007 157.73 158.81 157.73 158.81 183,200 +2.98(+1.91%)
May 04, 2007 154.62 155.92 154.33 155.83 151,000 +1.27(+0.82%)
May 03, 2007 154.06 154.92 153.67 154.56 173,700 +0.39(+0.25%)
May 02, 2007 152.60 154.40 152.45 154.17 121,100 +0.42(+0.27%)
May 01, 2007 154.00 154.41 152.94 153.75 85,800 +0.20(+0.13%)
Apr 30, 2007 154.22 155.30 153.55 153.55 139,300 -0.79(-0.51%)
Apr 27, 2007 153.67 154.49 153.20 154.34 157,000 -0.41(-0.26%)
Apr 26, 2007 155.71 156.08 154.15 154.75 247,900 -1.21(-0.78%)
Apr 25, 2007 154.73 156.21 154.32 155.96 190,600 +2.96(+1.93%)
Apr 24, 2007 152.06 153.64 151.23 153.00 270,200 +0.01(+0.01%)
Apr 23, 2007 153.73 154.10 152.56 152.99 278,500 +0.79(+0.52%)
Apr 20, 2007 153.92 155.72 152.06 152.20 809,000 +5.21(+3.54%)
Apr 19, 2007 146.50 147.70 146.22 146.99 124,200 -1.43(-0.96%)
Apr 18, 2007 148.12 149.00 147.45 148.42 247,700 +0.97(+0.66%)
Apr 17, 2007 148.00 148.65 147.20 147.45 127,600 +0.62(+0.42%)
Apr 16, 2007 146.57 147.63 146.50 146.83 272,400 +4.43(+3.11%)
Apr 13, 2007 141.80 142.40 141.30 142.40 135,900 +1.35(+0.96%)
Apr 12, 2007 139.25 141.21 138.64 141.05 251,500 +2.06(+1.48%)
Apr 11, 2007 140.19 140.19 138.78 138.99 129,400 -0.60(-0.43%)
Apr 10, 2007 138.28 139.98 138.28 139.59 148,200 +2.10(+1.53%)
Apr 09, 2007 138.15 138.35 137.45 137.49 68,900 -0.26(-0.19%)
Apr 05, 2007 137.32 138.19 137.30 137.75 255,500 +0.70(+0.51%)
Apr 04, 2007 136.30 137.40 136.29 137.05 204,900 +0.64(+0.47%)
Apr 03, 2007 135.19 137.78 134.99 136.41 287,000 +1.86(+1.38%)
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