Financial News

Deutsche Bank Ag (NY: DB )

10.57 +0.13 (+1.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 43.90 43.97 42.26 42.26 92,451 +0.23(+0.54%)
Nov 27, 2002 41.15 42.05 41.09 42.04 94,238 +1.70(+4.22%)
Nov 26, 2002 42.14 42.28 40.24 40.33 123,903 -1.80(-4.28%)
Nov 25, 2002 42.52 43.06 42.14 42.14 83,754 -0.60(-1.39%)
Nov 22, 2002 42.81 43.23 42.64 42.73 73,389 -0.06(-0.14%)
Nov 21, 2002 42.56 42.85 42.14 42.79 179,064 +0.99(+2.37%)
Nov 20, 2002 39.95 41.80 39.95 41.80 180,851 +0.63(+1.53%)
Nov 19, 2002 41.22 41.95 40.97 41.17 118,661 -0.15(-0.37%)
Nov 18, 2002 42.01 42.15 41.21 41.32 73,627 -0.69(-1.64%)
Nov 15, 2002 41.33 42.16 41.10 42.01 160,360 +0.06(+0.14%)
Nov 14, 2002 41.23 41.95 40.91 41.95 249,832 +3.30(+8.53%)
Nov 13, 2002 38.02 39.58 37.90 38.65 102,578 -0.50(-1.29%)
Nov 12, 2002 38.04 39.83 37.95 39.16 77,559 +1.55(+4.13%)
Nov 11, 2002 38.25 38.63 37.56 37.60 231,009 -0.60(-1.56%)
Nov 08, 2002 38.61 39.11 37.97 38.20 63,500 -1.25(-3.17%)
Nov 07, 2002 40.04 40.05 39.05 39.45 111,036 -2.20(-5.28%)
Nov 06, 2002 40.86 41.66 40.29 41.65 119,614 -0.13(-0.30%)
Nov 05, 2002 40.83 42.20 40.83 41.77 180,971 +2.67(+6.83%)
Nov 04, 2002 38.91 39.87 38.81 39.11 147,731 +1.93(+5.19%)
Nov 01, 2002 35.67 37.22 35.67 37.18 94,834 +0.77(+2.12%)
Oct 31, 2002 36.34 36.95 36.02 36.40 68,504 +0.30(+0.84%)
Oct 30, 2002 35.25 36.59 35.16 36.10 85,898 +1.74(+5.06%)
Oct 29, 2002 35.03 35.19 33.57 34.36 77,082 -1.56(-4.35%)
Oct 28, 2002 37.02 37.12 35.56 35.92 97,812 +0.08(+0.23%)
Oct 25, 2002 34.50 36.09 34.41 35.84 56,233 +0.51(+1.45%)
Oct 24, 2002 36.30 36.34 35.19 35.33 98,408 -0.58(-1.61%)
Oct 23, 2002 35.67 36.12 34.58 35.91 95,072 -2.59(-6.74%)
Oct 22, 2002 38.60 39.11 38.05 38.50 41,936 -1.03(-2.61%)
Oct 21, 2002 37.23 39.53 36.82 39.53 78,869 +1.95(+5.18%)
Oct 18, 2002 37.59 37.98 36.93 37.59 52,659 -0.50(-1.32%)
Oct 17, 2002 38.02 38.09 37.12 38.09 87,447 +1.18(+3.21%)
Oct 16, 2002 36.93 37.64 36.34 36.91 62,428 -0.85(-2.25%)
Oct 15, 2002 36.94 38.07 36.34 37.75 149,399 +3.11(+8.96%)
Oct 14, 2002 34.72 35.21 34.06 34.65 98,289 -0.94(-2.64%)
Oct 11, 2002 35.57 36.30 34.79 35.59 283,906 +2.11(+6.29%)
Oct 10, 2002 31.80 33.53 31.31 33.48 184,902 +2.93(+9.59%)
Oct 09, 2002 29.80 31.43 29.60 30.55 221,239 -0.92(-2.93%)
Oct 08, 2002 31.27 31.87 29.64 31.48 280,928 -0.75(-2.32%)
Oct 07, 2002 32.99 33.29 32.22 32.22 139,034 -2.19(-6.37%)
Oct 04, 2002 35.32 35.32 33.98 34.41 136,532 -2.95(-7.89%)
Oct 03, 2002 39.03 39.52 37.35 37.36 181,209 -2.28(-5.76%)
Oct 02, 2002 38.61 40.89 38.44 39.64 51,825 -0.49(-1.21%)
Oct 01, 2002 38.15 40.15 37.60 40.13 76,605 +2.01(+5.26%)
Sep 30, 2002 38.61 38.98 37.92 38.12 82,801 -1.21(-3.07%)
Sep 27, 2002 40.92 41.33 39.30 39.33 44,557 -2.43(-5.81%)
Sep 26, 2002 42.06 42.22 41.14 41.76 47,893 +0.05(+0.12%)
Sep 25, 2002 41.59 41.94 39.83 41.71 54,327 +0.95(+2.33%)
Sep 24, 2002 39.63 41.30 39.40 40.76 113,419 -0.54(-1.30%)
Sep 23, 2002 41.81 41.97 40.65 41.30 212,661 -2.35(-5.38%)
Sep 20, 2002 42.55 43.95 42.51 43.65 69,457 +1.24(+2.93%)
Sep 19, 2002 43.92 44.43 42.39 42.40 154,284 -4.35(-9.30%)
Sep 18, 2002 46.16 46.90 45.50 46.75 45,749 -1.44(-2.98%)
Sep 17, 2002 49.44 49.58 48.03 48.19 38,839 -0.41(-0.85%)
Sep 16, 2002 48.68 48.88 47.97 48.60 50,395 -0.22(-0.45%)
Sep 13, 2002 48.89 49.06 48.18 48.82 42,174 -0.29(-0.58%)
Sep 12, 2002 50.16 50.17 49.02 49.10 11,913 -1.72(-3.39%)
Sep 11, 2002 51.54 51.54 50.82 50.82 83,873 +1.18(+2.37%)
Sep 10, 2002 49.70 49.70 49.11 49.65 38,243 +0.23(+0.48%)
Sep 09, 2002 48.15 49.52 48.10 49.41 41,936 -0.53(-1.06%)
Sep 06, 2002 49.75 50.36 49.27 49.94 66,836 +1.30(+2.67%)
Sep 05, 2002 47.95 49.02 47.63 48.64 73,984 -1.22(-2.44%)
Sep 04, 2002 49.22 49.86 48.68 49.86 37,885 +1.29(+2.66%)
Sep 03, 2002 50.23 50.23 48.46 48.57 62,905 -3.14(-6.07%)
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%)
Jun 05, 2002 58.46 58.65 58.13 58.42 28,712 -1.93(-3.20%)
May 31, 2002 59.55 60.43 59.44 60.35 58,854 +1.36(+2.30%)
May 28, 2002 59.68 59.71 58.76 58.99 45,272 +0.42(+0.72%)
May 27, 2002 58.42 58.67 58.08 58.57 25,138 +0.00(+0.00%)
May 24, 2002 58.42 58.67 58.08 58.57 25,138 -0.20(-0.34%)
May 23, 2002 58.92 59.04 58.50 58.77 39,434 -1.03(-1.73%)
May 22, 2002 59.81 59.97 59.43 59.80 29,188 -0.04(-0.07%)
May 21, 2002 60.22 60.35 59.79 59.85 90,664 -0.29(-0.47%)
May 20, 2002 60.15 60.15 59.55 60.13 14,773 -0.39(-0.65%)
May 17, 2002 60.94 61.27 60.18 60.53 22,993 +0.91(+1.53%)
May 16, 2002 59.56 59.75 59.30 59.61 69,219 +0.05(+0.08%)
May 15, 2002 59.38 59.76 59.17 59.56 73,031 +0.11(+0.18%)
May 14, 2002 59.34 59.80 58.76 59.45 38,362 +0.73(+1.24%)
May 13, 2002 58.21 58.76 58.06 58.72 119,138 +0.56(+0.97%)
May 10, 2002 59.17 59.18 58.09 58.16 66,955 -1.08(-1.83%)
May 09, 2002 59.21 59.59 59.10 59.24 30,618 +0.24(+0.41%)
May 08, 2002 58.96 59.32 58.58 59.00 53,254 +1.68(+2.93%)
May 07, 2002 57.18 57.32 56.49 57.32 32,405 -0.58(-1.00%)
May 06, 2002 58.50 58.73 57.83 57.90 34,550 -0.60(-1.02%)
May 03, 2002 57.79 58.55 57.66 58.50 35,622 +2.01(+3.55%)
May 02, 2002 56.79 56.91 56.19 56.49 39,315 +0.59(+1.05%)
May 01, 2002 55.27 56.24 55.10 55.90 40,626 +0.63(+1.14%)
Apr 30, 2002 54.09 55.65 54.04 55.27 48,608 +1.73(+3.23%)
Apr 29, 2002 53.70 53.88 53.38 53.54 23,112 -0.71(-1.30%)
Apr 26, 2002 54.24 54.56 54.01 54.25 55,041 +1.54(+2.91%)
Apr 25, 2002 53.17 53.34 52.54 52.71 151,186 -1.06(-1.97%)
Apr 24, 2002 54.31 54.31 53.76 53.77 3,216,733 -0.54(-0.99%)
Apr 23, 2002 54.22 54.58 54.13 54.31 17,275 -0.24(-0.43%)
Apr 22, 2002 53.85 54.74 53.73 54.54 47,893 -0.44(-0.79%)
Apr 19, 2002 54.77 55.10 54.42 54.98 36,456 +0.21(+0.38%)
Apr 18, 2002 54.65 54.77 53.34 54.77 68,981 +0.17(+0.31%)
Apr 17, 2002 54.78 54.78 54.15 54.60 42,889 +0.88(+1.64%)
Apr 16, 2002 52.78 53.72 52.78 53.72 72,674 +2.18(+4.23%)
Apr 15, 2002 51.03 51.70 51.01 51.54 27,282 +0.31(+0.61%)
Apr 12, 2002 50.70 51.36 50.13 51.23 40,030 -0.65(-1.25%)
Apr 11, 2002 52.63 52.84 51.70 51.87 16,798 -0.76(-1.44%)
Apr 10, 2002 51.96 52.80 51.96 52.63 35,622 +0.92(+1.79%)
Apr 09, 2002 51.96 52.20 51.51 51.70 20,253 -0.50(-0.96%)
Apr 08, 2002 51.78 52.28 51.58 52.21 33,358 -1.09(-2.05%)
Apr 05, 2002 53.72 53.77 53.09 53.30 27,163 -0.50(-0.94%)
Apr 04, 2002 53.99 54.21 53.55 53.80 45,510 -0.80(-1.46%)
Apr 03, 2002 54.88 55.10 54.60 54.60 78,154 +0.17(+0.31%)
Apr 02, 2002 54.56 54.78 54.13 54.43 34,311 +0.25(+0.46%)
Apr 01, 2002 53.93 54.26 53.84 54.18 14,058 +0.13(+0.23%)
Mar 29, 2002 53.91 54.39 53.59 54.05 52,301 +0.00(+0.00%)
Mar 28, 2002 53.91 54.39 53.59 54.05 52,301 +0.00(+0.00%)
Mar 27, 2002 53.60 54.13 53.30 54.05 74,104 -0.42(-0.77%)
Mar 26, 2002 53.59 54.60 53.59 54.47 60,283 +0.80(+1.49%)
Mar 25, 2002 54.16 54.16 53.58 53.68 50,276 +0.21(+0.39%)
Mar 22, 2002 53.30 53.72 53.15 53.47 15,011 +0.17(+0.32%)
Mar 21, 2002 53.74 53.83 53.05 53.30 17,751 -0.67(-1.24%)
Mar 20, 2002 54.10 54.39 53.76 53.97 34,430 -0.78(-1.43%)
Mar 19, 2002 54.61 54.81 54.37 54.75 42,770 +1.24(+2.32%)
Mar 18, 2002 53.82 53.93 53.38 53.51 45,272 -0.22(-0.41%)
Mar 15, 2002 52.60 53.84 52.49 53.73 32,286 +1.07(+2.02%)
Mar 14, 2002 52.54 52.90 52.21 52.66 31,809 +0.58(+1.11%)
Mar 13, 2002 52.04 52.25 51.91 52.08 50,038 -1.22(-2.28%)
Mar 12, 2002 53.12 53.53 52.83 53.30 66,598 -1.43(-2.61%)
Mar 11, 2002 53.64 54.98 53.62 54.73 47,774 +0.00(+0.00%)
Mar 08, 2002 54.42 54.85 54.18 54.73 55,875 +0.43(+0.79%)
Mar 07, 2002 55.18 55.19 54.05 54.30 91,140 -0.10(-0.19%)
Mar 06, 2002 53.28 54.81 53.13 54.40 54,684 +1.44(+2.71%)
Mar 05, 2002 52.68 53.47 52.41 52.96 76,129 -0.46(-0.86%)
Mar 04, 2002 51.68 53.50 51.68 53.43 102,339 +3.06(+6.08%)
Mar 01, 2002 49.87 50.40 49.72 50.36 62,071 +0.97(+1.97%)
Feb 28, 2002 49.19 49.94 49.10 49.39 71,721 +0.79(+1.62%)
Feb 27, 2002 48.51 49.02 48.18 48.60 44,319 +0.13(+0.26%)
Feb 26, 2002 49.19 49.19 47.86 48.47 34,550 +0.02(+0.03%)
Feb 25, 2002 47.58 48.47 47.55 48.46 42,651 +0.70(+1.46%)
Feb 22, 2002 47.52 47.80 47.30 47.76 27,044 +1.01(+2.15%)
Feb 21, 2002 47.10 47.72 46.75 46.75 67,789 -0.25(-0.54%)
Feb 20, 2002 46.98 47.00 46.09 47.00 131,052 -0.13(-0.27%)
Feb 19, 2002 47.60 48.01 46.96 47.13 54,207 -3.24(-6.43%)
Feb 18, 2002 51.29 51.35 50.19 50.37 131,052 +0.00(+0.00%)
Feb 15, 2002 51.29 51.35 50.19 50.37 76,010 -1.27(-2.45%)
Feb 14, 2002 50.81 51.70 50.61 51.64 47,774 +1.74(+3.48%)
Feb 13, 2002 49.66 50.03 49.60 49.90 31,929 -0.07(-0.13%)
Feb 12, 2002 49.82 50.24 49.48 49.97 28,712 -1.07(-2.09%)
Feb 11, 2002 50.09 51.28 50.09 51.03 57,543 +1.09(+2.18%)
Feb 08, 2002 50.25 50.58 49.20 49.94 47,893 +0.08(+0.17%)
Feb 07, 2002 48.89 50.36 48.89 49.86 48,846 +1.43(+2.95%)
Feb 06, 2002 48.83 49.37 48.26 48.43 75,533 -0.76(-1.54%)
Feb 05, 2002 49.36 49.56 48.61 49.19 62,309 -1.52(-3.00%)
Feb 04, 2002 51.20 51.28 50.65 50.71 54,207 -1.67(-3.19%)
Feb 01, 2002 52.64 52.75 52.21 52.38 38,719 +0.08(+0.16%)
Jan 31, 2002 52.21 52.29 51.20 52.29 29,427 +0.13(+0.24%)
Jan 30, 2002 51.16 52.31 50.76 52.17 51,467 -0.30(-0.58%)
Jan 29, 2002 53.80 53.80 52.38 52.47 47,655 -1.84(-3.38%)
Jan 28, 2002 54.14 54.37 54.04 54.31 26,329 -0.25(-0.46%)
Jan 25, 2002 54.95 55.01 54.43 54.56 79,822 -2.06(-3.63%)
Jan 24, 2002 57.05 57.05 56.32 56.61 41,698 -0.09(-0.16%)
Jan 23, 2002 56.48 56.99 56.32 56.71 68,623 +0.29(+0.52%)
Jan 22, 2002 57.44 57.44 56.41 56.41 42,413 -1.38(-2.38%)
Jan 21, 2002 57.45 58.25 57.29 57.79 33,835 +0.00(+0.00%)
Jan 18, 2002 57.45 58.25 57.29 57.79 33,835 +0.08(+0.13%)
Jan 17, 2002 56.86 57.91 56.64 57.71 38,600 +2.06(+3.71%)
Jan 16, 2002 55.47 55.78 55.15 55.65 51,110 -1.68(-2.93%)
Jan 15, 2002 57.54 57.74 57.13 57.33 27,401 -0.34(-0.60%)
Jan 14, 2002 58.00 58.17 57.30 57.67 94,476 -1.16(-1.97%)
Jan 11, 2002 58.92 59.09 58.53 58.83 90,664 +0.00(+0.00%)
Jan 10, 2002 58.68 58.84 58.48 58.83 12,152 -0.01(-0.01%)
Jan 09, 2002 59.18 59.33 58.71 58.84 16,083 -0.04(-0.07%)
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