Financial News

Deutsche Bank Ag (NY: DB )

10.55 +0.13 (+1.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 50.70 52.12 50.64 51.70 26,925 +0.60(+1.18%)
Aug 29, 2002 50.35 51.90 50.29 51.10 42,174 -0.27(-0.52%)
Aug 28, 2002 52.00 52.33 51.17 51.37 238,276 -2.02(-3.79%)
Aug 27, 2002 53.36 53.97 52.81 53.39 82,681 +0.76(+1.45%)
Aug 26, 2002 53.02 53.56 52.00 52.63 51,348 +0.86(+1.65%)
Aug 23, 2002 52.14 52.51 51.77 51.77 33,120 -0.94(-1.78%)
Aug 22, 2002 52.58 53.28 52.12 52.71 76,367 -0.01(-0.02%)
Aug 21, 2002 52.56 52.96 52.25 52.72 70,887 +1.28(+2.50%)
Aug 20, 2002 51.66 51.83 51.20 51.44 51,586 +1.08(+2.15%)
Aug 16, 2002 49.16 50.55 48.93 50.35 98,765 +0.42(+0.84%)
Aug 15, 2002 49.89 50.49 49.61 49.93 85,660 +0.20(+0.41%)
Aug 14, 2002 48.93 49.73 48.26 49.73 104,960 +0.55(+1.13%)
Aug 13, 2002 48.35 49.96 48.26 49.18 82,086 -0.17(-0.34%)
Aug 12, 2002 49.14 49.61 48.88 49.35 62,428 +2.34(+4.98%)
Aug 07, 2002 48.36 48.68 45.75 47.00 284,025 -0.58(-1.22%)
Aug 06, 2002 46.33 47.96 46.33 47.58 87,804 +2.28(+5.04%)
Aug 05, 2002 47.42 47.45 45.30 45.30 41,936 -2.25(-4.73%)
Aug 02, 2002 48.33 48.46 47.17 47.55 76,010 -0.62(-1.29%)
Aug 01, 2002 48.98 49.52 47.05 48.17 43,604 +0.17(+0.35%)
Jul 31, 2002 49.86 50.22 47.45 48.00 77,320 -2.63(-5.19%)
Jul 30, 2002 49.77 50.64 49.10 50.63 42,055 -0.05(-0.10%)
Jul 29, 2002 48.80 50.68 48.73 50.68 190,740 +3.34(+7.06%)
Jul 26, 2002 46.87 47.50 46.16 47.34 60,641 -0.41(-0.86%)
Jul 25, 2002 47.09 48.85 46.33 47.75 77,320 -0.51(-1.06%)
Jul 24, 2002 42.81 48.26 42.14 48.26 141,655 +2.17(+4.72%)
Jul 23, 2002 47.68 47.75 45.41 46.09 174,418 -3.42(-6.92%)
Jul 22, 2002 51.09 51.86 49.35 49.51 119,495 -4.13(-7.70%)
Jul 19, 2002 53.94 54.33 52.97 53.64 91,855 -1.99(-3.58%)
Jul 17, 2002 55.34 56.09 54.73 55.63 108,415 +0.03(+0.05%)
Jul 12, 2002 56.58 56.83 55.54 55.61 79,941 -0.96(-1.69%)
Jul 11, 2002 55.29 56.66 54.82 56.56 118,304 -0.78(-1.36%)
Jul 10, 2002 59.59 59.59 57.35 57.35 89,472 -2.09(-3.52%)
Jul 09, 2002 60.22 60.22 59.44 59.44 68,027 -0.79(-1.31%)
Jul 08, 2002 60.36 60.52 60.36 60.22 53,850 +1.55(+2.65%)
Jul 05, 2002 57.97 59.10 57.92 58.67 44,200 +2.39(+4.25%)
Jul 04, 2002 55.40 56.36 55.40 56.28 36,813 +0.00(+0.00%)
Jul 03, 2002 55.40 56.36 55.40 56.28 36,813 +0.43(+0.77%)
Jul 02, 2002 56.63 57.11 55.40 55.85 48,727 -2.36(-4.05%)
Jul 01, 2002 58.98 59.38 58.17 58.21 32,882 -0.13(-0.23%)
Jun 28, 2002 57.97 58.55 57.90 58.34 16,560 +1.10(+1.92%)
Jun 27, 2002 56.32 57.24 55.84 57.24 80,656 +1.85(+3.33%)
Jun 26, 2002 54.90 55.86 54.87 55.40 142,965 -0.50(-0.90%)
Jun 25, 2002 55.94 56.25 55.82 55.90 20,253 -0.98(-1.73%)
Jun 21, 2002 56.03 57.50 56.03 56.88 54,684 +0.87(+1.56%)
Jun 20, 2002 55.74 56.30 54.90 56.01 80,060 +0.73(+1.32%)
Jun 19, 2002 55.47 55.86 55.23 55.28 51,944 -1.07(-1.91%)
Jun 18, 2002 55.77 56.35 55.71 56.35 65,883 +0.76(+1.36%)
Jun 17, 2002 55.13 55.73 54.91 55.60 53,016 +2.00(+3.73%)
Jun 14, 2002 53.09 53.91 53.06 53.60 53,254 -2.80(-4.96%)
Jun 12, 2002 56.36 56.71 55.76 56.40 80,775 -0.93(-1.63%)
Jun 11, 2002 57.90 58.35 57.09 57.33 33,477 +0.08(+0.15%)
Jun 10, 2002 57.57 57.57 56.78 57.24 37,409 -0.50(-0.87%)
Jun 07, 2002 57.61 58.07 57.34 57.75 35,264 -1.30(-2.20%)
Jun 06, 2002 59.59 59.79 59.01 59.05 37,290 +0.63(+1.08%)
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