Financial News

Deutsche Bank Ag (NY: DB )

10.60 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 76.52 78.66 76.42 77.37 756,050 -0.43(-0.55%)
Jul 30, 2008 76.63 78.62 75.92 77.80 1,679,351 -0.39(-0.49%)
Jul 29, 2008 78.19 78.62 74.33 78.19 1,613,568 +2.60(+3.44%)
Jul 28, 2008 78.03 78.37 75.06 75.58 870,925 -2.31(-2.96%)
Jul 25, 2008 77.78 78.98 76.85 77.89 1,417,928 +0.93(+1.21%)
Jul 24, 2008 80.85 80.95 76.05 76.96 1,229,293 -2.20(-2.78%)
Jul 23, 2008 79.10 80.02 78.37 79.16 1,486,564 +1.10(+1.41%)
Jul 22, 2008 73.85 78.06 73.77 78.06 1,675,059 +2.43(+3.22%)
Jul 21, 2008 76.99 77.20 75.01 75.63 938,431 +0.78(+1.04%)
Jul 18, 2008 74.45 75.22 73.85 74.85 981,754 +1.56(+2.13%)
Jul 17, 2008 72.90 73.86 71.95 73.28 1,611,104 +2.27(+3.20%)
Jul 16, 2008 65.56 71.13 65.56 71.01 2,185,117 +4.23(+6.33%)
Jul 15, 2008 66.58 69.08 65.82 66.78 2,095,113 -1.65(-2.42%)
Jul 14, 2008 71.35 71.40 68.32 68.43 1,298,638 -2.23(-3.16%)
Jul 11, 2008 70.11 72.08 69.34 70.67 1,113,538 -1.38(-1.91%)
Jul 10, 2008 72.05 72.75 70.86 72.04 1,822,624 +0.97(+1.36%)
Jul 09, 2008 73.90 73.98 70.72 71.08 1,486,415 -1.36(-1.88%)
Jul 08, 2008 70.20 72.48 69.05 72.44 1,398,533 +1.60(+2.26%)
Jul 07, 2008 71.53 72.08 70.09 70.83 1,217,432 -2.29(-3.13%)
Jul 04, 2008 73.42 73.92 72.38 73.13 1,130,942 +0.00(+0.00%)
Jul 03, 2008 73.42 73.92 72.38 73.13 1,130,942 +1.24(+1.73%)
Jul 02, 2008 73.69 73.88 71.68 71.88 2,058,045 +1.71(+2.44%)
Jul 01, 2008 68.84 70.38 67.82 70.17 1,957,589 -1.47(-2.05%)
Jun 30, 2008 72.81 72.92 71.64 71.64 903,605 -1.30(-1.78%)
Jun 27, 2008 74.15 74.69 72.55 72.94 840,826 -1.53(-2.05%)
Jun 26, 2008 75.78 75.81 74.32 74.47 1,034,401 -2.36(-3.07%)
Jun 25, 2008 76.92 78.23 76.67 76.83 829,871 +1.20(+1.59%)
Jun 24, 2008 74.69 76.18 74.22 75.63 1,462,976 +0.76(+1.02%)
Jun 23, 2008 76.05 76.08 74.68 74.86 853,051 -1.59(-2.09%)
Jun 20, 2008 77.76 77.76 76.13 76.46 892,330 -3.25(-4.08%)
Jun 19, 2008 79.39 79.78 78.52 79.71 616,027 -0.17(-0.21%)
Jun 18, 2008 80.16 80.47 79.39 79.87 1,003,421 -1.27(-1.56%)
Jun 17, 2008 82.79 82.85 81.02 81.14 610,222 +0.71(+0.89%)
Jun 16, 2008 79.89 80.99 79.25 80.43 657,818 -0.44(-0.55%)
Jun 13, 2008 80.45 80.99 79.60 80.87 843,601 +1.11(+1.39%)
Jun 12, 2008 79.70 80.61 79.13 79.76 765,163 +0.61(+0.77%)
Jun 11, 2008 80.58 80.75 79.02 79.15 1,031,512 -1.30(-1.62%)
Jun 10, 2008 81.02 81.53 80.41 80.45 952,454 -1.55(-1.89%)
Jun 09, 2008 82.15 83.02 81.49 82.01 895,051 -1.99(-2.37%)
Jun 06, 2008 85.13 85.29 83.99 83.99 743,470 -2.86(-3.30%)
Jun 05, 2008 86.09 87.10 85.63 86.86 657,689 +1.41(+1.65%)
Jun 04, 2008 85.61 86.44 85.24 85.45 724,128 -0.81(-0.94%)
Jun 03, 2008 86.94 87.18 85.70 86.26 617,280 -1.45(-1.66%)
Jun 02, 2008 88.13 88.16 87.12 87.71 741,078 -1.65(-1.85%)
May 30, 2008 89.80 90.21 89.10 89.37 865,164 -5.77(-6.07%)
May 29, 2008 94.44 95.75 94.15 95.14 989,358 -0.81(-0.84%)
May 28, 2008 96.37 96.48 95.00 95.95 872,356 +0.21(+0.22%)
May 27, 2008 95.08 95.89 94.87 95.74 240,635 -0.32(-0.33%)
May 26, 2008 96.51 96.65 95.59 96.06 0 +0.00(+0.00%)
May 23, 2008 96.51 96.65 95.59 96.06 446,895 -1.49(-1.52%)
May 22, 2008 97.09 97.93 96.96 97.54 345,076 +0.66(+0.68%)
May 21, 2008 98.15 98.39 96.70 96.88 479,925 -2.29(-2.31%)
May 20, 2008 99.25 99.30 98.56 99.17 399,731 +0.27(+0.27%)
May 19, 2008 99.47 100.07 98.61 98.90 627,709 -0.86(-0.86%)
May 16, 2008 99.29 100.03 98.93 99.76 566,143 +0.20(+0.20%)
May 15, 2008 98.54 99.93 98.10 99.56 504,186 +1.02(+1.03%)
May 14, 2008 98.52 99.20 98.42 98.54 423,096 -0.23(-0.23%)
May 13, 2008 98.72 99.21 98.36 98.77 531,897 -1.39(-1.38%)
May 12, 2008 98.81 100.35 98.53 100.15 423,137 +1.75(+1.78%)
May 09, 2008 98.46 99.09 98.05 98.40 622,383 -1.17(-1.17%)
May 08, 2008 99.37 100.38 99.22 99.56 934,026 +0.45(+0.46%)
May 07, 2008 100.99 101.27 99.04 99.11 647,095 -3.45(-3.36%)
May 06, 2008 100.73 102.93 100.48 102.56 584,044 +0.33(+0.32%)
May 05, 2008 102.16 102.62 101.93 102.23 564,363 +0.69(+0.68%)
May 02, 2008 101.89 102.11 100.95 101.55 653,579 -0.98(-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