Financial News

Deutsche Bank Ag (NY: DB )

12.26 USD +0.40 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 91.17 93.71 91.05 92.18 634,599 -0.51(-0.55%)
Jul 30, 2008 91.30 93.67 90.45 92.69 1,409,582 -0.46(-0.49%)
Jul 29, 2008 93.15 93.66 88.55 93.15 1,354,366 +3.10(+3.44%)
Jul 28, 2008 92.96 93.37 89.42 90.05 731,021 -2.75(-2.96%)
Jul 25, 2008 92.67 94.10 91.56 92.80 1,190,154 +1.11(+1.21%)
Jul 24, 2008 96.32 96.44 90.61 91.69 1,031,821 -2.62(-2.78%)
Jul 23, 2008 94.24 95.34 93.37 94.31 1,247,764 +1.31(+1.41%)
Jul 22, 2008 87.98 93.00 87.89 93.00 1,405,979 +2.90(+3.22%)
Jul 21, 2008 91.73 91.98 89.37 90.10 787,683 +0.93(+1.04%)
Jul 18, 2008 88.70 89.61 87.98 89.17 824,046 +1.86(+2.13%)
Jul 17, 2008 86.85 88.00 85.72 87.31 1,352,298 +2.71(+3.20%)
Jul 16, 2008 78.11 84.74 78.11 84.60 1,834,102 +5.04(+6.33%)
Jul 15, 2008 79.32 82.30 78.42 79.56 1,758,556 -1.97(-2.42%)
Jul 14, 2008 85.00 85.07 81.39 81.53 1,090,026 -2.66(-3.16%)
Jul 11, 2008 83.53 85.88 82.61 84.19 934,661 -1.64(-1.91%)
Jul 10, 2008 85.84 86.67 84.42 85.83 1,529,840 +1.15(+1.36%)
Jul 09, 2008 88.04 88.14 84.25 84.68 1,247,639 -1.62(-1.88%)
Jul 08, 2008 83.64 86.35 82.26 86.30 1,173,874 +1.91(+2.26%)
Jul 07, 2008 85.22 85.87 83.50 84.39 1,021,865 -2.73(-3.13%)
Jul 04, 2008 87.47 88.07 86.23 87.12 949,269 +0.00(+0.00%)
Jul 03, 2008 87.47 88.07 86.23 87.12 949,269 +1.48(+1.73%)
Jul 02, 2008 87.79 88.02 85.40 85.64 1,727,443 +2.04(+2.44%)
Jul 01, 2008 82.02 83.85 80.80 83.60 1,643,124 -1.75(-2.05%)
Jun 30, 2008 86.75 86.87 85.35 85.35 758,451 -1.55(-1.78%)
Jun 27, 2008 88.34 88.99 86.44 86.90 705,757 -1.82(-2.05%)
Jun 26, 2008 90.28 90.32 88.54 88.72 868,236 -2.81(-3.07%)
Jun 25, 2008 91.64 93.20 91.34 91.53 696,562 +1.43(+1.59%)
Jun 24, 2008 88.99 90.76 88.43 90.10 1,227,965 +0.91(+1.02%)
Jun 23, 2008 90.61 90.64 88.97 89.19 716,018 -1.90(-2.09%)
Jun 20, 2008 92.64 92.64 90.70 91.09 748,987 -3.87(-4.08%)
Jun 19, 2008 94.58 95.05 93.55 94.96 517,069 -0.20(-0.21%)
Jun 18, 2008 95.50 95.87 94.58 95.16 842,233 -1.51(-1.56%)
Jun 17, 2008 98.63 98.71 96.53 96.67 512,197 +0.85(+0.89%)
Jun 16, 2008 95.18 96.49 94.42 95.82 552,147 -0.53(-0.55%)
Jun 13, 2008 95.85 96.49 94.83 96.35 708,086 +1.32(+1.39%)
Jun 12, 2008 94.95 96.04 94.27 95.03 642,248 +0.73(+0.77%)
Jun 11, 2008 96.00 96.20 94.14 94.30 865,811 -1.55(-1.62%)
Jun 10, 2008 96.52 97.13 95.80 95.85 799,453 -1.85(-1.89%)
Jun 09, 2008 97.87 98.91 97.09 97.70 751,271 -2.37(-2.37%)
Jun 06, 2008 101.42 101.61 100.07 100.07 624,040 -3.41(-3.30%)
Jun 05, 2008 102.57 103.77 102.02 103.48 552,039 +1.68(+1.65%)
Jun 04, 2008 102.00 102.98 101.55 101.80 607,805 -0.97(-0.94%)
Jun 03, 2008 103.58 103.86 102.10 102.77 518,121 -1.73(-1.66%)
Jun 02, 2008 105.00 105.03 103.79 104.50 622,032 -1.97(-1.85%)
May 30, 2008 106.99 107.47 106.15 106.47 726,185 -6.88(-6.07%)
May 29, 2008 112.52 114.08 112.17 113.35 830,429 -0.96(-0.84%)
May 28, 2008 114.81 114.94 113.18 114.31 732,222 +0.25(+0.22%)
May 27, 2008 113.28 114.24 113.03 114.06 201,980 -0.38(-0.33%)
May 26, 2008 114.98 115.15 113.89 114.44 0 +0.00(+0.00%)
May 23, 2008 114.98 115.15 113.89 114.44 375,107 -1.77(-1.52%)
May 22, 2008 115.67 116.67 115.52 116.21 289,644 +0.79(+0.68%)
May 21, 2008 116.94 117.22 115.21 115.42 402,831 -2.73(-2.31%)
May 20, 2008 118.25 118.30 117.42 118.15 335,519 +0.32(+0.27%)
May 19, 2008 118.51 119.22 117.48 117.83 526,875 -1.02(-0.86%)
May 16, 2008 118.29 119.17 117.86 118.85 475,199 +0.24(+0.20%)
May 15, 2008 117.40 119.06 116.87 118.61 423,194 +1.21(+1.03%)
May 14, 2008 117.37 118.19 117.25 117.40 355,131 -0.27(-0.23%)
May 13, 2008 117.61 118.20 117.19 117.67 446,454 -1.65(-1.38%)
May 12, 2008 117.72 119.55 117.39 119.32 355,165 +2.09(+1.78%)
May 09, 2008 117.30 118.05 116.81 117.23 522,404 -1.39(-1.17%)
May 08, 2008 118.39 119.59 118.21 118.62 783,985 +0.54(+0.46%)
May 07, 2008 120.32 120.65 118.00 118.08 543,147 -4.11(-3.36%)
May 06, 2008 120.01 122.63 119.71 122.19 490,224 +0.39(+0.32%)
May 05, 2008 121.71 122.26 121.44 121.80 473,705 +0.82(+0.68%)
May 02, 2008 121.39 121.65 120.27 120.98 548,589 -1.17(-0.96%)
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