Financial News

Deutsche Bank Ag (NY: DB )

13.63 USD +0.14 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 65.37 65.40 64.15 64.60 203,200 -2.40(-3.58%)
Jul 30, 2003 67.55 67.64 66.63 67.00 52,200 -0.72(-1.06%)
Jul 29, 2003 68.55 68.55 67.19 67.72 41,700 +0.11(+0.16%)
Jul 28, 2003 67.67 67.82 67.05 67.61 37,000 +1.33(+2.01%)
Jul 25, 2003 65.55 66.34 64.80 66.28 53,400 +0.90(+1.38%)
Jul 24, 2003 66.13 66.52 65.37 65.38 47,900 -0.62(-0.94%)
Jul 23, 2003 65.96 66.08 65.15 66.00 48,200 +1.11(+1.71%)
Jul 22, 2003 64.39 65.20 63.95 64.89 152,400 +0.55(+0.85%)
Jul 21, 2003 64.38 64.56 64.00 64.34 40,200 -1.05(-1.61%)
Jul 18, 2003 64.66 65.46 64.31 65.39 72,300 +1.57(+2.46%)
Jul 17, 2003 64.60 64.91 63.74 63.82 59,600 -2.18(-3.30%)
Jul 16, 2003 66.37 66.38 65.39 66.00 56,300 +0.68(+1.04%)
Jul 15, 2003 67.16 67.18 65.20 65.32 57,700 -0.23(-0.35%)
Jul 14, 2003 65.96 66.22 65.43 65.55 45,700 +0.56(+0.86%)
Jul 11, 2003 64.77 65.04 64.67 64.99 26,000 +0.72(+1.12%)
Jul 10, 2003 63.85 64.27 63.72 64.27 70,600 -0.47(-0.73%)
Jul 09, 2003 64.50 65.02 64.15 64.74 56,500 -0.86(-1.31%)
Jul 08, 2003 65.13 65.73 64.68 65.60 109,300 -0.58(-0.88%)
Jul 07, 2003 65.58 66.53 65.58 66.18 70,000 +0.60(+0.91%)
Jul 03, 2003 65.60 66.29 65.41 65.58 36,900 -1.17(-1.75%)
Jul 02, 2003 65.62 66.75 65.29 66.75 95,600 +2.00(+3.09%)
Jul 01, 2003 63.75 65.00 63.17 64.75 84,300 +0.33(+0.51%)
Jun 30, 2003 65.20 65.51 64.06 64.42 76,400 -0.08(-0.12%)
Jun 27, 2003 64.90 65.25 64.14 64.50 44,200 -1.01(-1.54%)
Jun 26, 2003 64.55 65.76 64.55 65.51 32,700 +0.96(+1.49%)
Jun 25, 2003 64.94 65.72 64.55 64.55 67,000 -0.37(-0.57%)
Jun 24, 2003 64.02 65.35 63.97 64.92 325,400 +0.81(+1.26%)
Jun 23, 2003 65.15 65.20 63.88 64.11 100,800 -1.79(-2.72%)
Jun 20, 2003 66.77 66.85 65.87 65.90 47,200 -0.27(-0.41%)
Jun 19, 2003 66.27 66.86 65.68 66.17 124,700 -1.53(-2.26%)
Jun 18, 2003 67.34 68.30 67.13 67.70 136,000 -1.66(-2.39%)
Jun 17, 2003 69.98 69.98 68.71 69.36 134,500 -0.92(-1.31%)
Jun 16, 2003 68.50 70.34 68.44 70.28 162,600 +3.22(+4.80%)
Jun 13, 2003 68.70 68.81 66.46 67.06 81,700 -1.26(-1.84%)
Jun 12, 2003 68.21 68.83 67.57 68.32 127,100 +0.87(+1.29%)
Jun 11, 2003 66.23 67.60 66.23 67.45 141,300 +3.37(+5.26%)
Jun 10, 2003 63.65 64.16 63.57 64.08 73,500 +1.28(+2.04%)
Jun 09, 2003 62.86 63.25 62.60 62.80 71,900 -0.22(-0.35%)
Jun 06, 2003 63.90 64.04 63.01 63.02 48,700 -0.22(-0.35%)
Jun 05, 2003 62.70 63.59 62.55 63.24 60,900 -0.52(-0.82%)
Jun 04, 2003 62.09 64.04 62.01 63.76 151,600 +1.11(+1.77%)
Jun 03, 2003 61.74 62.65 61.60 62.65 160,200 +0.99(+1.61%)
Jun 02, 2003 61.53 62.68 61.15 61.66 135,100 +2.71(+4.60%)
May 30, 2003 58.65 60.15 58.57 58.95 121,100 +1.06(+1.83%)
May 29, 2003 58.58 59.45 57.67 57.89 76,600 +0.24(+0.42%)
May 28, 2003 57.22 58.26 57.19 57.65 57,700 +1.35(+2.40%)
May 27, 2003 54.69 56.45 54.58 56.30 147,900 +1.38(+2.51%)
May 23, 2003 54.51 55.27 54.32 54.92 70,300 -0.21(-0.38%)
May 22, 2003 54.20 55.41 53.81 55.13 105,000 +1.08(+2.00%)
May 21, 2003 53.50 54.10 52.94 54.05 83,800 -0.52(-0.95%)
May 20, 2003 54.96 55.30 54.10 54.57 92,800 -0.23(-0.42%)
May 19, 2003 55.95 56.01 54.73 54.80 131,600 -1.80(-3.18%)
May 16, 2003 56.37 56.83 55.61 56.60 91,300 +1.07(+1.93%)
May 15, 2003 55.84 56.00 55.18 55.53 117,300 +0.95(+1.74%)
May 14, 2003 55.31 55.34 54.28 54.58 55,800 -0.27(-0.49%)
May 13, 2003 54.75 55.42 54.71 54.85 68,800 +0.08(+0.15%)
May 12, 2003 53.75 55.09 53.63 54.77 69,500 +0.45(+0.83%)
May 09, 2003 53.33 54.85 53.25 54.32 102,800 +1.38(+2.61%)
May 08, 2003 53.10 53.86 52.88 52.94 105,600 -1.99(-3.62%)
May 07, 2003 56.10 56.10 54.75 54.93 144,700 -1.42(-2.52%)
May 06, 2003 55.24 56.49 55.24 56.35 238,000 +2.68(+4.99%)
May 05, 2003 54.00 54.27 53.31 53.67 82,800 +0.91(+1.72%)
May 02, 2003 51.45 52.95 51.43 52.76 75,200 +1.21(+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