Financial News

Deutsche Bank Ag (NY: DB )

10.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 54.87 54.89 53.84 54.22 242,088 -2.01(-3.58%)
Jul 30, 2003 56.70 56.77 55.93 56.24 62,190 -0.60(-1.06%)
Jul 29, 2003 57.54 57.54 56.40 56.84 49,680 +0.09(+0.16%)
Jul 28, 2003 56.80 56.93 56.28 56.75 44,081 +1.12(+2.01%)
Jul 25, 2003 55.02 55.68 54.39 55.63 63,619 +0.76(+1.38%)
Jul 24, 2003 55.51 55.83 54.87 54.88 57,067 -0.52(-0.94%)
Jul 23, 2003 55.36 55.47 54.68 55.40 57,424 +0.93(+1.71%)
Jul 22, 2003 54.05 54.73 53.68 54.47 181,566 +0.46(+0.85%)
Jul 21, 2003 54.04 54.19 53.72 54.00 47,893 -0.88(-1.61%)
Jul 18, 2003 54.27 54.94 53.98 54.89 86,136 +1.32(+2.46%)
Jul 17, 2003 54.22 54.48 53.50 53.57 71,006 -1.83(-3.30%)
Jul 16, 2003 55.71 55.72 54.89 55.40 67,074 +0.57(+1.04%)
Jul 15, 2003 56.37 56.39 54.73 54.83 68,742 -0.19(-0.35%)
Jul 14, 2003 55.36 55.58 54.92 55.02 54,446 +0.47(+0.86%)
Jul 11, 2003 54.37 54.59 54.28 54.55 30,975 +0.60(+1.12%)
Jul 10, 2003 53.59 53.95 53.48 53.95 84,111 -0.39(-0.73%)
Jul 09, 2003 54.14 54.58 53.84 54.34 67,313 -0.72(-1.31%)
Jul 08, 2003 54.67 55.17 54.29 55.06 130,218 -0.49(-0.88%)
Jul 07, 2003 55.05 55.84 55.05 55.55 83,396 +0.50(+0.91%)
Jul 03, 2003 55.06 55.64 54.90 55.05 43,962 -0.98(-1.75%)
Jul 02, 2003 55.08 56.03 54.80 56.03 113,896 +1.68(+3.09%)
Jul 01, 2003 53.51 54.56 53.02 54.35 100,433 +0.28(+0.51%)
Jun 30, 2003 54.73 54.99 53.77 54.07 91,021 -0.07(-0.12%)
Jun 27, 2003 54.47 54.77 53.84 54.14 52,659 -0.85(-1.54%)
Jun 26, 2003 54.18 55.20 54.18 54.99 38,958 +0.81(+1.49%)
Jun 25, 2003 54.51 55.16 54.18 54.18 79,822 -0.31(-0.57%)
Jun 24, 2003 53.74 54.85 53.69 54.49 387,675 +0.68(+1.26%)
Jun 23, 2003 54.68 54.73 53.62 53.81 120,091 -1.50(-2.72%)
Jun 20, 2003 56.04 56.11 55.29 55.31 56,233 -0.23(-0.41%)
Jun 19, 2003 55.62 56.12 55.13 55.54 148,565 -1.28(-2.26%)
Jun 18, 2003 56.52 57.33 56.35 56.82 162,028 -1.39(-2.39%)
Jun 17, 2003 58.74 58.74 57.67 58.22 160,240 -0.77(-1.31%)
Jun 16, 2003 57.50 59.04 57.45 58.99 193,718 +2.70(+4.80%)
Jun 13, 2003 57.66 57.76 55.78 56.29 97,335 -1.06(-1.84%)
Jun 12, 2003 57.25 57.77 56.72 57.35 151,424 +0.73(+1.29%)
Jun 11, 2003 55.59 56.74 55.59 56.61 168,342 +2.83(+5.26%)
Jun 10, 2003 53.43 53.85 53.36 53.79 87,566 +1.07(+2.04%)
Jun 09, 2003 52.76 53.09 52.54 52.71 85,660 -0.18(-0.35%)
Jun 06, 2003 53.64 53.75 52.89 52.90 58,020 -0.18(-0.35%)
Jun 05, 2003 52.63 53.38 52.50 53.08 72,555 -0.44(-0.82%)
Jun 04, 2003 52.12 53.75 52.05 53.52 180,613 +0.93(+1.77%)
Jun 03, 2003 51.82 52.59 51.70 52.59 190,859 +0.83(+1.61%)
Jun 02, 2003 51.65 52.61 51.33 51.76 160,955 +2.27(+4.60%)
May 30, 2003 49.23 50.49 49.16 49.48 144,276 +0.89(+1.83%)
May 29, 2003 49.17 49.90 48.41 48.59 91,259 +0.20(+0.42%)
May 28, 2003 48.03 48.90 48.00 48.39 68,742 +1.13(+2.40%)
May 27, 2003 45.90 47.38 45.81 47.26 176,205 +1.16(+2.51%)
May 23, 2003 45.75 46.39 45.59 46.10 83,754 -0.18(-0.38%)
May 22, 2003 45.49 46.51 45.17 46.27 125,095 +0.91(+2.00%)
May 21, 2003 44.91 45.41 44.44 45.37 99,837 -0.44(-0.95%)
May 20, 2003 46.13 46.42 45.41 45.80 110,560 -0.19(-0.42%)
May 19, 2003 46.96 47.01 45.94 46.00 156,785 -1.51(-3.18%)
May 16, 2003 47.31 47.70 46.68 47.51 108,773 +0.90(+1.93%)
May 15, 2003 46.87 47.00 46.32 46.61 139,749 +0.80(+1.74%)
May 14, 2003 46.43 46.45 45.56 45.81 66,479 -0.23(-0.49%)
May 13, 2003 45.95 46.52 45.92 46.04 81,967 +0.07(+0.15%)
May 12, 2003 45.12 46.24 45.01 45.97 82,801 +0.38(+0.83%)
May 09, 2003 44.76 46.04 44.70 45.59 122,474 +1.16(+2.61%)
May 08, 2003 44.57 45.21 44.39 44.44 125,810 -1.67(-3.62%)
May 07, 2003 47.09 47.09 45.95 46.11 172,393 -1.19(-2.52%)
May 06, 2003 46.37 47.42 46.37 47.30 283,549 +2.25(+4.99%)
May 05, 2003 45.33 45.55 44.75 45.05 98,646 +0.76(+1.72%)
May 02, 2003 43.19 44.44 43.17 44.28 89,591 +1.02(+2.35%)
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