Financial News

Deutsche Bank Ag (NY: DB )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 47.26 47.44 46.44 46.81 3,501,901 +1.41(+3.12%)
Sep 29, 2010 45.57 45.94 45.23 45.39 3,257,493 -1.12(-2.40%)
Sep 28, 2010 46.40 46.69 45.86 46.51 234 -0.29(-0.62%)
Sep 27, 2010 47.34 47.56 46.78 46.80 1,619,788 -0.67(-1.42%)
Sep 24, 2010 46.44 47.47 46.37 47.47 2,632,288 +1.20(+2.60%)
Sep 23, 2010 46.50 46.79 46.12 46.27 2,611,486 -0.89(-1.88%)
Sep 22, 2010 47.26 47.36 46.74 47.16 3,578,980 -3.79(-7.44%)
Sep 21, 2010 52.68 52.79 50.07 50.95 1,173 -1.42(-2.72%)
Sep 20, 2010 50.96 52.48 50.94 52.37 2,632,425 +1.04(+2.03%)
Sep 17, 2010 51.33 52.30 51.13 51.33 1,828,197 -2.45(-4.56%)
Sep 15, 2010 53.51 53.92 53.23 53.79 1,122,357 -0.36(-0.66%)
Sep 14, 2010 53.67 54.78 53.31 54.15 2,213,888 +1.04(+1.96%)
Sep 13, 2010 53.11 53.41 52.83 53.11 2,085,961 +1.55(+3.01%)
Sep 10, 2010 51.58 51.86 51.44 51.55 3,024,774 +0.43(+0.85%)
Sep 09, 2010 54.51 54.61 50.58 51.12 821 -1.68(-3.18%)
Sep 08, 2010 52.95 53.47 52.80 52.80 1,196,239 -0.48(-0.90%)
Sep 07, 2010 53.61 53.78 53.17 53.28 352 -1.78(-3.23%)
Sep 03, 2010 54.62 55.26 54.43 55.06 1,909,089 +0.89(+1.65%)
Sep 02, 2010 54.07 54.22 53.59 54.16 120 -1.13(-2.05%)
Sep 01, 2010 54.75 55.82 54.74 55.30 1,185,338 +1.97(+3.69%)
Aug 31, 2010 53.35 54.07 52.76 53.33 3,989 -0.01(-0.02%)
Aug 30, 2010 54.16 54.37 53.34 53.34 1,170,440 -1.30(-2.39%)
Aug 27, 2010 54.64 54.64 53.03 54.64 1,295,276 +0.63(+1.17%)
Aug 26, 2010 54.01 54.76 53.47 54.01 117 -0.27(-0.50%)
Aug 25, 2010 53.46 54.42 52.97 54.28 1,011,410 +0.13(+0.24%)
Aug 24, 2010 54.26 54.74 53.46 54.15 874,831 -0.83(-1.50%)
Aug 23, 2010 55.65 56.14 54.97 54.98 825,550 -0.36(-0.65%)
Aug 20, 2010 55.36 55.52 54.78 55.34 929,686 -0.63(-1.13%)
Aug 19, 2010 57.32 57.64 55.52 55.97 1,122,634 -1.64(-2.85%)
Aug 18, 2010 57.86 57.95 57.18 57.61 1,173 -0.16(-0.28%)
Aug 17, 2010 57.89 58.35 57.56 57.78 695,656 +0.82(+1.44%)
Aug 16, 2010 56.63 57.28 56.48 56.96 657,056 -0.25(-0.43%)
Aug 13, 2010 57.20 58.30 57.20 57.20 1,048,400 -0.73(-1.26%)
Aug 12, 2010 57.38 58.31 57.08 57.94 1,684,398 -0.69(-1.18%)
Aug 11, 2010 59.41 59.62 58.60 58.63 1,819,413 -3.60(-5.78%)
Aug 10, 2010 61.74 62.49 61.12 62.22 1,658,588 -1.01(-1.60%)
Aug 09, 2010 63.46 63.57 63.13 63.24 744,842 -0.24(-0.38%)
Aug 06, 2010 63.48 63.48 62.56 63.48 1,227,716 +0.26(+0.40%)
Aug 05, 2010 62.77 63.37 62.29 63.22 863,661 +0.44(+0.71%)
Aug 04, 2010 62.50 63.16 62.10 62.78 1,619,722 -0.20(-0.32%)
Aug 03, 2010 62.62 63.23 62.16 62.98 1,204,902 +0.99(+1.59%)
Aug 02, 2010 61.17 62.17 60.97 61.99 1,373,132 +2.14(+3.57%)
Jul 30, 2010 59.85 60.02 58.76 59.85 1,050,447 +0.19(+0.31%)
Jul 29, 2010 60.25 60.67 58.83 59.67 1,713,514 +0.99(+1.68%)
Jul 28, 2010 58.71 59.22 58.29 58.68 1,563,392 +0.68(+1.18%)
Jul 27, 2010 58.94 59.00 57.67 58.00 2,599,984 +1.60(+2.84%)
Jul 26, 2010 54.42 56.41 54.32 56.40 1,568,679 +1.40(+2.54%)
Jul 23, 2010 53.77 55.39 53.33 55.00 2,262,723 +0.23(+0.42%)
Jul 22, 2010 53.23 55.02 53.21 54.77 1,977,907 +3.28(+6.37%)
Jul 21, 2010 52.60 52.66 51.17 51.49 1,230,628 -1.25(-2.38%)
Jul 20, 2010 51.09 52.99 51.01 52.74 2,196,360 +0.40(+0.77%)
Jul 19, 2010 52.72 52.88 51.79 52.34 926,152 +0.16(+0.31%)
Jul 16, 2010 52.18 53.23 52.00 52.18 1,687,369 -1.62(-3.01%)
Jul 15, 2010 54.70 54.71 53.57 53.80 1,200,510 -0.84(-1.53%)
Jul 14, 2010 54.08 54.90 53.89 54.63 1,057,155 +0.17(+0.31%)
Jul 13, 2010 53.80 54.78 53.78 54.46 839,503 +1.42(+2.68%)
Jul 12, 2010 52.63 53.23 52.38 53.04 738,813 -0.62(-1.16%)
Jul 09, 2010 53.66 53.66 52.41 53.66 790,416 +0.16(+0.30%)
Jul 08, 2010 53.20 53.65 52.65 53.50 1,584,427 +1.50(+2.88%)
Jul 07, 2010 49.81 52.03 49.72 52.00 1,767,983 +3.12(+6.38%)
Jul 06, 2010 49.62 49.85 48.31 48.88 1,416,338 +0.73(+1.52%)
Jul 02, 2010 48.15 49.28 47.72 48.15 985,645 -0.61(-1.26%)
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