Financial News

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.03 11.05 10.85 10.89 1,857,199 -0.26(-2.33%)
Aug 30, 2023 11.18 11.22 11.12 11.15 1,148,953 -0.02(-0.18%)
Aug 29, 2023 11.06 11.18 11.06 11.17 1,694,104 +0.21(+1.92%)
Aug 28, 2023 10.90 10.99 10.90 10.96 2,182,921 +0.24(+2.24%)
Aug 25, 2023 10.78 10.80 10.64 10.72 1,615,272 +0.01(+0.09%)
Aug 24, 2023 10.71 10.82 10.71 10.71 1,405,399 +0.00(+0.00%)
Aug 23, 2023 10.62 10.72 10.60 10.71 1,021,385 +0.10(+0.94%)
Aug 22, 2023 10.74 10.76 10.61 10.61 1,284,168 -0.12(-1.12%)
Aug 21, 2023 10.74 10.74 10.63 10.73 1,002,003 +0.01(+0.09%)
Aug 18, 2023 10.62 10.76 10.61 10.72 1,514,226 +0.00(+0.00%)
Aug 17, 2023 10.82 10.84 10.69 10.72 1,817,148 +0.03(+0.28%)
Aug 16, 2023 10.77 10.85 10.69 10.69 1,544,521 -0.09(-0.83%)
Aug 15, 2023 10.88 10.90 10.77 10.78 1,924,452 -0.12(-1.10%)
Aug 14, 2023 10.80 10.91 10.77 10.90 1,684,185 -0.05(-0.46%)
Aug 11, 2023 10.90 11.01 10.86 10.95 2,038,911 -0.01(-0.09%)
Aug 10, 2023 11.09 11.16 10.94 10.96 1,871,670 +0.14(+1.29%)
Aug 09, 2023 10.85 10.96 10.79 10.82 1,778,039 +0.07(+0.65%)
Aug 08, 2023 10.62 10.77 10.56 10.75 2,680,174 -0.35(-3.15%)
Aug 07, 2023 11.09 11.15 11.07 11.10 1,063,416 +0.08(+0.73%)
Aug 04, 2023 11.01 11.13 10.98 11.02 1,573,668 +0.06(+0.55%)
Aug 03, 2023 10.77 10.97 10.74 10.96 1,488,529 +0.23(+2.14%)
Aug 02, 2023 10.79 10.79 10.65 10.73 2,094,320 -0.27(-2.45%)
Aug 01, 2023 11.05 11.10 10.95 11.00 1,798,903 -0.13(-1.17%)
Jul 31, 2023 11.09 11.18 11.09 11.13 1,137,980 +0.02(+0.18%)
Jul 28, 2023 11.19 11.22 11.07 11.11 2,501,288 +0.05(+0.45%)
Jul 27, 2023 11.36 11.36 11.03 11.06 4,945,352 -0.60(-5.15%)
Jul 26, 2023 11.60 11.75 11.59 11.66 4,243,548 +0.05(+0.43%)
Jul 25, 2023 11.50 11.74 11.43 11.61 7,210,391 +0.26(+2.29%)
Jul 24, 2023 11.27 11.40 11.27 11.35 1,777,152 +0.03(+0.27%)
Jul 21, 2023 11.35 11.38 11.28 11.32 2,007,228 +0.04(+0.35%)
Jul 20, 2023 11.38 11.41 11.26 11.28 2,139,920 +0.03(+0.27%)
Jul 19, 2023 11.23 11.28 11.20 11.25 2,604,976 +0.18(+1.63%)
Jul 18, 2023 10.97 11.13 10.96 11.07 2,937,516 +0.04(+0.36%)
Jul 17, 2023 10.92 11.05 10.88 11.03 4,105,662 +0.28(+2.60%)
Jul 14, 2023 10.95 10.95 10.75 10.75 3,422,905 -0.05(-0.46%)
Jul 13, 2023 10.72 10.80 10.70 10.80 2,377,755 +0.31(+2.96%)
Jul 12, 2023 10.40 10.52 10.39 10.49 2,220,026 +0.06(+0.58%)
Jul 11, 2023 10.38 10.45 10.36 10.43 2,667,216 +0.12(+1.16%)
Jul 10, 2023 10.28 10.39 10.25 10.31 2,808,229 +0.09(+0.88%)
Jul 07, 2023 10.05 10.25 10.04 10.22 2,647,920 +0.28(+2.82%)
Jul 06, 2023 10.06 10.07 9.820 9.940 4,684,786 -0.30(-2.93%)
Jul 05, 2023 10.38 10.39 10.23 10.24 2,768,893 -0.44(-4.12%)
Jul 03, 2023 10.57 10.69 10.53 10.68 2,230,938 +0.15(+1.42%)
Jun 30, 2023 10.53 10.59 10.49 10.53 2,626,130 +0.16(+1.54%)
Jun 29, 2023 10.27 10.39 10.25 10.37 1,459,712 +0.13(+1.27%)
Jun 28, 2023 10.19 10.27 10.16 10.24 1,533,171 -0.02(-0.19%)
Jun 27, 2023 10.09 10.27 10.03 10.26 2,572,914 +0.26(+2.60%)
Jun 26, 2023 9.970 10.06 9.960 10.00 2,009,797 +0.05(+0.50%)
Jun 23, 2023 9.970 10.01 9.905 9.950 4,171,514 -0.24(-2.36%)
Jun 22, 2023 10.22 10.26 10.16 10.19 2,491,024 -0.11(-1.07%)
Jun 21, 2023 10.22 10.36 10.22 10.30 1,633,763 +0.10(+0.98%)
Jun 20, 2023 10.23 10.23 10.14 10.20 1,821,559 -0.22(-2.11%)
Jun 16, 2023 10.34 10.43 10.27 10.42 3,685,226 -0.19(-1.79%)
Jun 15, 2023 10.56 10.65 10.50 10.61 3,001,956 +0.26(+2.51%)
May 08, 2023 10.37 10.40 10.31 10.35 2,482,334 -0.02(-0.19%)
May 05, 2023 10.26 10.45 10.24 10.37 3,926,843 +0.38(+3.79%)
May 04, 2023 10.13 10.16 9.777 9.990 8,233,461 -0.18(-1.82%)
May 03, 2023 10.23 10.39 10.16 10.18 4,576,921 -0.23(-2.24%)
May 02, 2023 10.61 10.62 10.25 10.41 5,684,431 -0.09(-0.83%)
May 01, 2023 10.63 10.73 10.47 10.50 2,088,466 -0.20(-1.91%)
Apr 28, 2023 10.57 10.72 10.54 10.70 4,310,792 +0.10(+0.92%)
Apr 27, 2023 10.51 10.63 10.44 10.60 4,357,141 +0.26(+2.54%)
Apr 26, 2023 10.20 10.36 10.17 10.34 5,162,446 +0.35(+3.50%)
Apr 25, 2023 10.33 10.34 9.976 9.990 4,163,267 -0.69(-6.46%)
Apr 24, 2023 10.65 10.70 10.61 10.68 1,961,709 +0.11(+1.01%)
Apr 21, 2023 10.55 10.60 10.50 10.57 2,498,863 -0.02(-0.18%)
Apr 20, 2023 10.58 10.63 10.54 10.59 2,865,866 -0.14(-1.27%)
Apr 19, 2023 10.56 10.78 10.54 10.73 2,959,677 +0.14(+1.28%)
Apr 18, 2023 10.64 10.65 10.53 10.59 2,518,617 +0.11(+1.02%)
Apr 17, 2023 10.35 10.51 10.29 10.49 4,500,564 -0.16(-1.46%)
Apr 14, 2023 10.65 10.69 10.56 10.64 3,890,149 +0.36(+3.50%)
Apr 13, 2023 10.21 10.29 10.18 10.28 1,959,082 +0.04(+0.38%)
Apr 12, 2023 10.29 10.33 10.20 10.24 1,741,283 +0.04(+0.38%)
Apr 11, 2023 10.13 10.24 10.13 10.20 3,507,233 +0.17(+1.74%)
Apr 10, 2023 10.07 10.12 9.961 10.03 2,083,717 -0.07(-0.67%)
Apr 06, 2023 9.961 10.11 9.952 10.10 4,292,102 +0.18(+1.86%)
Apr 05, 2023 9.893 9.922 9.767 9.913 3,028,919 -0.10(-0.97%)
Apr 04, 2023 10.11 10.12 9.874 10.01 4,268,912 -0.08(-0.77%)
Apr 03, 2023 10.06 10.15 9.981 10.09 5,874,297 +0.17(+1.67%)
Mar 31, 2023 9.874 9.947 9.874 9.922 3,580,845 +0.17(+1.69%)
Mar 30, 2023 9.922 9.942 9.718 9.757 4,750,215 +0.10(+1.01%)
Mar 29, 2023 9.679 9.699 9.573 9.660 3,794,066 +0.28(+3.01%)
Mar 28, 2023 9.291 9.466 9.252 9.378 5,172,024 -0.14(-1.43%)
Mar 27, 2023 9.543 9.573 9.408 9.514 10,717,693 +0.43(+4.71%)
Mar 24, 2023 8.863 9.164 8.601 9.087 38,055,140 -0.29(-3.11%)
Mar 23, 2023 10.10 10.13 9.242 9.378 20,129,040 -0.61(-6.13%)
Mar 22, 2023 10.29 10.34 9.981 9.990 4,880,601 -0.30(-2.93%)
Mar 21, 2023 10.25 10.35 10.20 10.29 6,619,093 +0.66(+6.86%)
Mar 20, 2023 9.543 9.850 9.524 9.631 10,789,206 +0.02(+0.20%)
Mar 17, 2023 9.689 9.709 9.436 9.611 7,042,071 -0.42(-4.17%)
Mar 16, 2023 9.718 10.03 9.524 10.03 10,519,899 -0.17(-1.71%)
Mar 15, 2023 9.874 10.31 9.777 10.20 14,103,115 -0.74(-6.75%)
Mar 14, 2023 11.00 11.10 10.87 10.94 5,605,542 +0.38(+3.59%)
Mar 13, 2023 10.35 10.73 10.29 10.56 8,110,408 -0.24(-2.25%)
Mar 10, 2023 10.96 11.12 10.73 10.81 13,885,888 -0.77(-6.63%)
Mar 09, 2023 11.82 11.89 11.56 11.57 4,032,397 -0.38(-3.17%)
Mar 08, 2023 11.90 12.03 11.88 11.95 2,175,290 +0.17(+1.40%)
Mar 07, 2023 12.10 12.11 11.77 11.79 3,669,510 -0.38(-3.11%)
Mar 06, 2023 12.12 12.25 12.11 12.17 1,694,820 +0.04(+0.32%)
Mar 03, 2023 11.94 12.13 11.94 12.13 2,578,966 +0.27(+2.30%)
Mar 02, 2023 11.81 11.87 11.74 11.86 2,497,485 -0.21(-1.77%)
Mar 01, 2023 12.12 12.17 11.96 12.07 3,220,531 -0.04(-0.32%)
Feb 28, 2023 12.15 12.21 12.10 12.11 2,630,728 +0.20(+1.71%)
Feb 27, 2023 11.93 11.97 11.87 11.90 2,261,215 +0.27(+2.34%)
Feb 24, 2023 11.63 11.69 11.56 11.63 2,953,742 -0.18(-1.56%)
Feb 23, 2023 11.87 11.89 11.74 11.82 2,339,513 -0.02(-0.16%)
Feb 22, 2023 11.80 11.89 11.71 11.84 2,275,093 -0.10(-0.81%)
Feb 21, 2023 11.98 12.08 11.88 11.93 3,316,629 -0.43(-3.46%)
Feb 17, 2023 12.25 12.36 12.23 12.36 3,345,301 +0.15(+1.19%)
Feb 16, 2023 12.15 12.32 12.13 12.22 3,286,283 +0.28(+2.36%)
Feb 15, 2023 11.87 11.93 11.81 11.93 1,902,782 -0.12(-0.97%)
Feb 14, 2023 11.91 12.15 11.90 12.05 5,213,806 +0.13(+1.06%)
Feb 13, 2023 11.85 11.94 11.80 11.92 2,218,390 +0.16(+1.32%)
Feb 10, 2023 11.83 11.84 11.69 11.77 4,471,736 -0.37(-3.04%)
Feb 09, 2023 12.31 12.34 12.09 12.14 2,970,527 -0.06(-0.48%)
Feb 08, 2023 12.17 12.23 12.15 12.20 2,854,276 +0.07(+0.56%)
Feb 07, 2023 11.90 12.15 11.90 12.13 3,819,945 +0.25(+2.13%)
Feb 06, 2023 11.89 11.90 11.78 11.88 3,850,914 -0.20(-1.69%)
Feb 03, 2023 12.15 12.22 12.03 12.08 4,778,937 -0.15(-1.19%)
Feb 02, 2023 12.52 12.55 12.10 12.23 9,300,894 -0.88(-6.75%)
Feb 01, 2023 12.97 13.19 12.90 13.11 4,350,886 +0.11(+0.82%)
Jan 31, 2023 12.88 13.00 12.82 13.00 2,593,011 +0.09(+0.68%)
Jan 30, 2023 13.00 13.09 12.91 12.92 2,539,574 -0.14(-1.04%)
Jan 27, 2023 12.98 13.07 12.93 13.05 2,705,521 +0.12(+0.90%)
Jan 26, 2023 12.80 12.94 12.72 12.94 3,643,062 +0.23(+1.84%)
Jan 25, 2023 12.54 12.71 12.51 12.70 2,841,427 +0.04(+0.31%)
Jan 24, 2023 12.56 12.70 12.52 12.66 2,547,404 +0.04(+0.31%)
Jan 23, 2023 12.59 12.68 12.56 12.62 3,798,272 -0.05(-0.38%)
Jan 20, 2023 12.49 12.67 12.46 12.67 2,905,560 +0.23(+1.88%)
Jan 19, 2023 12.41 12.46 12.29 12.44 3,735,096 -0.05(-0.39%)
Jan 18, 2023 12.68 12.69 12.46 12.49 3,361,955 -0.06(-0.46%)
Jan 17, 2023 12.59 12.71 12.48 12.55 3,062,987 +0.17(+1.41%)
Jan 13, 2023 12.15 12.40 12.14 12.37 3,094,552 -0.09(-0.70%)
Jan 12, 2023 12.38 12.46 12.28 12.46 3,549,895 +0.15(+1.18%)
Jan 11, 2023 12.27 12.32 12.22 12.31 2,495,530 +0.04(+0.32%)
Jan 10, 2023 12.09 12.29 12.03 12.27 7,434,371 +0.18(+1.53%)
Jan 09, 2023 12.18 12.29 12.07 12.09 5,786,922 +0.00(+0.00%)
Jan 06, 2023 11.81 12.09 11.75 12.09 3,374,965 +0.29(+2.47%)
Jan 05, 2023 11.82 11.84 11.71 11.80 4,855,088 -0.33(-2.72%)
Jan 04, 2023 11.92 12.19 11.90 12.13 8,964,197 +0.75(+6.58%)
Jan 03, 2023 11.38 11.46 11.27 11.38 5,043,981 +0.18(+1.65%)
Dec 30, 2022 11.00 11.29 10.96 11.20 3,968,580 +0.09(+0.79%)
Dec 29, 2022 11.04 11.12 11.01 11.11 2,382,714 +0.18(+1.69%)
Dec 28, 2022 11.04 11.06 10.91 10.92 2,574,006 -0.16(-1.40%)
Dec 27, 2022 11.06 11.12 11.03 11.08 2,364,590 +0.02(+0.18%)
Dec 23, 2022 10.95 11.07 10.94 11.06 2,885,015 +0.11(+0.98%)
Dec 22, 2022 11.07 11.09 10.81 10.95 3,838,079 -0.07(-0.62%)
Dec 21, 2022 10.98 11.06 10.95 11.02 3,504,919 +0.17(+1.52%)
Dec 20, 2022 10.74 10.87 10.72 10.86 7,280,430 +0.63(+6.18%)
Dec 19, 2022 10.23 10.30 10.18 10.22 2,619,682 +0.03(+0.29%)
Dec 16, 2022 10.18 10.28 10.06 10.19 5,981,212 +0.21(+2.14%)
Dec 15, 2022 10.22 10.25 9.942 9.981 4,636,606 -0.39(-3.75%)
Dec 14, 2022 10.49 10.51 10.32 10.37 4,547,669 -0.23(-2.20%)
Dec 13, 2022 10.62 10.65 10.52 10.60 4,541,025 +0.29(+2.83%)
Dec 12, 2022 10.26 10.32 10.19 10.31 2,722,436 -0.05(-0.47%)
Dec 09, 2022 10.28 10.42 10.28 10.36 3,222,265 +0.09(+0.85%)
Dec 08, 2022 10.25 10.32 10.22 10.27 3,017,889 +0.13(+1.25%)
Dec 07, 2022 10.23 10.27 10.13 10.15 3,793,783 -0.02(-0.19%)
Dec 06, 2022 10.34 10.36 10.11 10.17 3,895,464 -0.14(-1.32%)
Dec 05, 2022 10.45 10.52 10.28 10.30 4,099,468 +0.05(+0.47%)
Dec 02, 2022 10.17 10.27 10.15 10.25 3,491,064 +0.13(+1.25%)
Dec 01, 2022 10.30 10.34 10.05 10.13 3,573,695 -0.20(-1.98%)
Nov 30, 2022 10.25 10.34 10.05 10.33 5,345,650 +0.05(+0.47%)
Nov 29, 2022 10.23 10.36 10.23 10.28 2,589,577 +0.04(+0.38%)
Nov 28, 2022 10.46 10.48 10.22 10.24 2,971,861 -0.26(-2.50%)
Nov 25, 2022 10.43 10.52 10.42 10.51 2,402,635 +0.16(+1.50%)
Nov 23, 2022 10.23 10.36 10.23 10.35 3,314,065 +0.17(+1.62%)
Nov 22, 2022 10.16 10.23 10.13 10.18 2,607,053 +0.04(+0.38%)
Nov 21, 2022 10.15 10.24 10.11 10.15 3,470,870 -0.06(-0.57%)
Nov 18, 2022 10.22 10.28 10.17 10.20 5,320,412 -0.02(-0.19%)
Nov 17, 2022 10.04 10.22 10.03 10.22 3,460,184 -0.01(-0.09%)
Nov 16, 2022 10.27 10.29 10.18 10.23 3,744,936 -0.02(-0.19%)
Nov 15, 2022 10.51 10.51 10.08 10.25 11,190,494 +0.08(+0.76%)
Nov 14, 2022 10.24 10.30 10.17 10.18 3,184,041 -0.15(-1.41%)
Nov 11, 2022 10.20 10.36 10.13 10.32 6,173,852 +0.43(+4.32%)
Nov 10, 2022 9.747 9.903 9.670 9.893 5,514,424 +0.52(+5.60%)
Nov 09, 2022 9.388 9.482 9.349 9.368 5,270,546 -0.24(-2.53%)
Nov 08, 2022 9.543 9.668 9.514 9.611 4,370,235 +0.09(+0.92%)
Nov 07, 2022 9.446 9.563 9.446 9.524 3,851,629 +0.08(+0.82%)
Nov 04, 2022 9.388 9.500 9.305 9.446 5,442,131 +0.30(+3.29%)
Nov 03, 2022 9.106 9.179 9.087 9.145 4,015,320 -0.15(-1.57%)
Nov 02, 2022 9.407 9.271 9.291 5,737,527 -0.05(-0.52%)
Nov 01, 2022 9.456 9.495 9.310 9.339 5,678,931 +0.03(+0.31%)
Oct 31, 2022 9.310 9.364 9.271 9.310 4,749,832 -0.21(-2.24%)
Oct 28, 2022 9.495 9.534 9.402 9.524 6,231,865 +0.08(+0.82%)
Oct 27, 2022 9.407 9.641 9.349 9.446 10,166,731 +0.34(+3.74%)
Oct 26, 2022 9.019 9.247 9.019 9.106 7,076,600 +0.08(+0.86%)
Oct 25, 2022 8.815 9.101 8.815 9.028 6,579,401 +0.22(+2.54%)
Oct 24, 2022 8.756 8.902 8.727 8.805 7,320,401 +0.14(+1.57%)
Oct 21, 2022 8.367 8.678 8.333 8.669 7,734,981 +0.23(+2.76%)
Oct 20, 2022 8.455 8.572 8.382 8.435 4,958,537 +0.01(+0.12%)
Oct 19, 2022 8.426 8.499 8.329 8.426 5,572,362 -0.01(-0.12%)
Oct 18, 2022 8.601 8.610 8.411 8.435 13,460,932 +0.26(+3.21%)
Oct 17, 2022 8.241 8.309 8.149 8.173 5,858,493 +0.09(+1.08%)
Oct 14, 2022 8.270 8.348 8.076 8.086 6,852,258 +0.08(+0.97%)
Oct 13, 2022 7.473 8.086 7.425 8.008 11,630,522 +0.61(+8.28%)
Oct 12, 2022 7.269 7.454 7.230 7.396 6,311,512 +0.17(+2.28%)
Oct 11, 2022 7.386 7.405 7.182 7.230 7,975,823 -0.30(-4.00%)
Oct 10, 2022 7.639 7.663 7.435 7.532 6,885,749 +0.08(+1.04%)
Oct 07, 2022 7.483 7.541 7.352 7.454 6,535,860 -0.03(-0.39%)
Oct 06, 2022 7.541 7.600 7.435 7.483 5,633,512 -0.13(-1.66%)
Oct 05, 2022 7.668 7.722 7.561 7.609 6,467,323 -0.30(-3.81%)
Oct 04, 2022 7.551 7.930 7.541 7.911 9,948,019 +0.59(+8.10%)
Oct 03, 2022 7.153 7.357 7.041 7.318 7,545,960 +0.13(+1.76%)
Sep 30, 2022 7.172 7.318 7.133 7.192 7,086,783 -0.06(-0.80%)
Sep 29, 2022 7.133 7.269 7.055 7.250 8,547,282 -0.19(-2.61%)
Sep 28, 2022 7.182 7.473 7.153 7.444 9,628,866 -0.07(-0.91%)
Sep 27, 2022 7.736 7.814 7.405 7.512 10,665,746 -0.38(-4.80%)
Sep 26, 2022 8.047 8.105 7.838 7.891 6,907,153 -0.21(-2.64%)
Sep 23, 2022 8.329 8.338 8.008 8.105 8,080,623 -0.52(-5.98%)
Sep 22, 2022 8.815 8.834 8.533 8.620 8,549,135 +0.26(+3.14%)
Sep 21, 2022 8.504 8.630 8.348 8.358 6,978,631 -0.27(-3.15%)
Sep 20, 2022 8.795 8.800 8.547 8.630 4,322,402 -0.26(-2.95%)
Sep 19, 2022 8.737 8.912 8.737 8.892 3,573,429 +0.06(+0.66%)
Sep 16, 2022 8.795 8.882 8.717 8.834 4,575,757 -0.09(-0.98%)
Sep 15, 2022 8.815 9.043 8.815 8.921 5,865,299 +0.20(+2.34%)
Sep 14, 2022 8.698 8.785 8.630 8.717 4,189,912 -0.01(-0.11%)
Sep 13, 2022 8.727 8.892 8.678 8.727 8,276,956 -0.32(-3.54%)
Sep 12, 2022 9.048 9.135 9.009 9.048 6,904,152 +0.34(+3.91%)
Sep 09, 2022 8.708 8.785 8.683 8.708 5,931,711 +0.24(+2.87%)
Sep 08, 2022 8.037 8.474 7.998 8.465 10,720,444 +0.42(+5.19%)
Sep 07, 2022 7.775 8.066 7.745 8.047 5,197,958 +0.05(+0.61%)
Sep 06, 2022 8.076 8.106 7.901 7.998 7,372,061 -0.04(-0.48%)
Sep 02, 2022 8.183 8.401 7.959 8.037 7,267,060 +0.07(+0.85%)
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