Financial News

Deutsche Bank Ag (NY: DB )

13.36 USD +0.07 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.140 9.200 8.900 8.920 3,462,300 -0.08(-0.89%)
Jul 30, 2020 8.680 9.030 8.610 9.000 7,392,041 -0.22(-2.39%)
Jul 29, 2020 8.980 9.250 8.940 9.220 11,404,409 -0.23(-2.43%)
Jul 28, 2020 9.400 9.470 9.325 9.450 3,287,678 -0.10(-1.05%)
Jul 27, 2020 9.530 9.570 9.480 9.550 1,890,790 -0.06(-0.62%)
Jul 24, 2020 9.680 9.745 9.590 9.610 2,643,000 -0.01(-0.10%)
Jul 23, 2020 9.640 9.700 9.550 9.620 3,074,057 -0.21(-2.14%)
Jul 22, 2020 9.880 9.926 9.780 9.830 3,463,961 +0.09(+0.92%)
Jul 21, 2020 9.810 9.850 9.700 9.740 4,770,862 -0.44(-4.32%)
Jul 20, 2020 10.02 10.18 10.01 10.18 2,580,601 +0.21(+2.11%)
Jul 17, 2020 9.940 10.02 9.915 9.970 3,163,100 -0.07(-0.70%)
Jul 16, 2020 10.02 10.14 9.950 10.04 3,959,741 -0.15(-1.47%)
Jul 15, 2020 10.24 10.26 10.10 10.19 4,563,493 +0.17(+1.70%)
Jul 14, 2020 9.880 10.04 9.850 10.02 5,453,810 +0.29(+2.98%)
Jul 13, 2020 9.920 9.950 9.700 9.730 5,412,898 -0.37(-3.66%)
Jul 10, 2020 9.760 10.10 9.760 10.10 4,689,100 +0.38(+3.91%)
Jul 09, 2020 9.960 9.985 9.675 9.720 4,721,062 -0.28(-2.80%)
Jul 08, 2020 9.830 10.00 9.830 10.00 3,390,229 +0.18(+1.83%)
Jul 07, 2020 9.940 9.982 9.820 9.820 2,921,172 -0.13(-1.31%)
Jul 06, 2020 10.02 10.07 9.883 9.950 5,252,364 +0.42(+4.41%)
Jul 02, 2020 9.710 9.810 9.510 9.530 4,819,400 +0.21(+2.25%)
Jul 01, 2020 9.480 9.580 9.310 9.320 4,649,692 -0.20(-2.10%)
Jun 30, 2020 9.360 9.560 9.350 9.520 3,566,447 +0.06(+0.63%)
Jun 29, 2020 9.450 9.560 9.340 9.460 4,163,992 +0.46(+5.11%)
Jun 26, 2020 9.350 9.355 8.990 9.000 6,531,800 -0.57(-5.96%)
Jun 25, 2020 9.290 9.580 9.280 9.570 4,898,219 +0.45(+4.93%)
Jun 24, 2020 9.370 9.400 9.080 9.120 3,925,891 -0.43(-4.50%)
Jun 23, 2020 9.760 9.800 9.535 9.550 4,365,652 +0.20(+2.14%)
Jun 22, 2020 9.300 9.460 9.245 9.350 5,747,380 +0.13(+1.41%)
Jun 19, 2020 9.450 9.470 9.150 9.220 3,718,800 -0.02(-0.22%)
Jun 18, 2020 9.080 9.310 9.040 9.240 5,371,060 -0.10(-1.07%)
Jun 17, 2020 9.570 9.605 9.335 9.340 5,251,294 -0.21(-2.20%)
Jun 16, 2020 9.740 9.755 9.320 9.550 4,582,310 +0.08(+0.84%)
Jun 15, 2020 9.090 9.540 9.060 9.470 4,497,677 +0.08(+0.85%)
Jun 12, 2020 9.480 9.540 9.195 9.390 7,074,600 +0.39(+4.33%)
Jun 11, 2020 9.360 9.500 8.950 9.000 9,508,308 -0.78(-7.98%)
Jun 10, 2020 10.13 10.15 9.760 9.780 7,833,023 -0.04(-0.41%)
Jun 09, 2020 9.810 9.910 9.642 9.820 7,490,265 -0.38(-3.73%)
Jun 08, 2020 10.33 10.40 10.02 10.20 10,254,755 +0.51(+5.26%)
Jun 05, 2020 9.870 9.905 9.670 9.690 8,949,200 +0.20(+2.11%)
Jun 04, 2020 9.360 9.620 9.285 9.490 8,666,139 +0.27(+2.93%)
Jun 03, 2020 8.970 9.260 8.940 9.220 7,077,204 +0.32(+3.60%)
Jun 02, 2020 8.910 9.010 8.840 8.900 6,240,222 +0.21(+2.42%)
Jun 01, 2020 8.470 8.720 8.440 8.690 4,255,289 +0.29(+3.45%)
May 29, 2020 8.460 8.530 8.330 8.400 5,230,500 -0.11(-1.29%)
May 28, 2020 8.720 8.778 8.490 8.510 8,666,587 -0.17(-1.96%)
May 27, 2020 8.590 8.680 8.405 8.680 9,086,473 +0.47(+5.72%)
May 26, 2020 7.960 8.280 7.950 8.210 9,980,101 +0.89(+12.16%)
May 22, 2020 7.400 7.420 7.280 7.320 3,174,900 -0.04(-0.54%)
May 21, 2020 7.420 7.500 7.330 7.360 2,832,132 -0.15(-2.00%)
May 20, 2020 7.350 7.570 7.340 7.510 6,452,903 +0.45(+6.37%)
May 19, 2020 7.150 7.220 7.040 7.060 7,553,202 -0.07(-0.98%)
May 18, 2020 6.940 7.170 6.880 7.130 8,495,436 +0.69(+10.71%)
May 15, 2020 6.470 6.500 6.395 6.440 5,979,800 -0.22(-3.30%)
May 14, 2020 6.370 6.680 6.250 6.660 5,275,663 +0.06(+0.91%)
May 13, 2020 6.820 6.820 6.530 6.600 5,081,727 -0.31(-4.49%)
May 12, 2020 7.020 7.120 6.900 6.910 5,585,047 -0.02(-0.29%)
May 11, 2020 6.930 6.970 6.830 6.930 4,329,837 -0.20(-2.81%)
May 08, 2020 7.120 7.150 7.050 7.130 2,759,000 +0.14(+2.00%)
May 07, 2020 6.970 7.120 6.965 6.990 5,227,052 +0.19(+2.79%)
May 06, 2020 7.040 7.060 6.790 6.800 5,272,681 -0.17(-2.44%)
May 05, 2020 7.090 7.140 6.945 6.970 4,709,581 -0.08(-1.13%)
May 04, 2020 7.040 7.180 6.990 7.050 7,267,010 -0.10(-1.40%)
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