Financial News

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 6:30 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 -0.09(-0.84%)
Jun 14, 2023 10.74 10.83 10.66 10.70 2,924,163 +0.07(+0.66%)
Jun 13, 2023 10.63 10.70 10.61 10.63 1,840,611 -0.02(-0.19%)
Jun 12, 2023 10.62 10.70 10.58 10.65 1,692,243 +0.04(+0.38%)
Jun 09, 2023 10.61 10.64 10.58 10.61 1,255,792 -0.07(-0.66%)
Jun 08, 2023 10.63 10.69 10.57 10.68 2,155,392 +0.13(+1.23%)
Jun 07, 2023 10.52 10.56 10.47 10.55 2,697,756 -0.02(-0.19%)
Jun 06, 2023 10.31 10.63 10.31 10.57 4,171,183 +0.18(+1.73%)
Jun 05, 2023 10.44 10.48 10.30 10.39 1,467,749 -0.21(-1.98%)
Jun 02, 2023 10.54 10.63 10.51 10.60 2,275,214 +0.28(+2.71%)
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