Financial News

Deutsche Bank Ag (NY: DB )

9.370 +0.230 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 9.320 9.370 9.255 9.370 2,555,236 +0.23(+2.52%)
Aug 11, 2022 9.210 9.280 9.130 9.140 3,161,518 +0.03(+0.33%)
Aug 10, 2022 9.040 9.180 9.040 9.110 3,558,181 +0.20(+2.24%)
Aug 09, 2022 8.960 9.005 8.885 8.910 1,914,027 -0.02(-0.22%)
Aug 08, 2022 8.930 9.030 8.910 8.930 2,476,625 +0.02(+0.22%)
Aug 05, 2022 8.820 8.960 8.820 8.910 3,065,383 +0.09(+1.02%)
Aug 04, 2022 8.770 8.830 8.710 8.820 4,335,569 +0.09(+1.03%)
Aug 03, 2022 8.650 8.770 8.600 8.730 3,740,764 +0.22(+2.59%)
Aug 02, 2022 8.610 8.645 8.500 8.510 2,341,632 -0.12(-1.39%)
Aug 01, 2022 8.690 8.760 8.560 8.630 3,066,341 -0.08(-0.92%)
Jul 29, 2022 8.590 8.745 8.550 8.710 3,757,045 +0.09(+1.04%)
Jul 28, 2022 8.490 8.630 8.435 8.620 5,159,103 +0.28(+3.36%)
Jul 27, 2022 8.090 8.370 8.040 8.340 6,751,051 +0.08(+0.97%)
Jul 26, 2022 8.230 8.305 8.190 8.260 6,107,698 -0.31(-3.62%)
Jul 25, 2022 8.560 8.675 8.480 8.570 4,950,433 +0.17(+2.02%)
Jul 22, 2022 8.470 8.520 8.340 8.400 4,584,998 -0.30(-3.45%)
Jul 21, 2022 8.510 8.700 8.490 8.700 5,026,789 +0.28(+3.33%)
Jul 20, 2022 8.580 8.600 8.350 8.420 6,562,481 -0.21(-2.43%)
Jul 19, 2022 8.440 8.720 8.410 8.630 9,482,769 +0.48(+5.89%)
Jul 18, 2022 8.200 8.289 8.120 8.150 5,350,808 +0.24(+3.03%)
Jul 15, 2022 7.740 7.940 7.665 7.910 6,200,715 +0.24(+3.13%)
Jul 14, 2022 7.680 7.740 7.540 7.670 7,860,694 -0.14(-1.79%)
Jul 13, 2022 7.800 7.900 7.660 7.810 6,917,790 -0.06(-0.76%)
Jul 12, 2022 7.680 8.029 7.670 7.870 5,351,018 -0.07(-0.88%)
Jul 11, 2022 8.040 8.055 7.890 7.940 5,475,386 -0.37(-4.45%)
Jul 08, 2022 8.310 8.345 8.170 8.310 4,093,739 +0.24(+2.97%)
Jul 07, 2022 8.040 8.179 8.020 8.070 5,274,674 +0.12(+1.51%)
Jul 06, 2022 7.920 7.968 7.821 7.950 7,356,358 -0.23(-2.81%)
Jul 05, 2022 7.940 8.190 7.840 8.180 9,359,993 -0.28(-3.31%)
Jul 01, 2022 8.320 8.485 8.225 8.460 6,398,672 -0.28(-3.20%)
Jun 30, 2022 8.600 8.815 8.455 8.740 5,274,780 -0.23(-2.56%)
Jun 29, 2022 9.120 9.120 8.890 8.970 4,874,996 -0.24(-2.61%)
Jun 28, 2022 9.380 9.550 9.190 9.210 5,005,805 -0.18(-1.92%)
Jun 27, 2022 9.470 9.495 9.250 9.390 3,768,336 -0.07(-0.74%)
Jun 24, 2022 9.210 9.460 9.170 9.460 5,243,692 +0.38(+4.19%)
Jun 23, 2022 9.430 9.565 8.960 9.080 13,346,681 -1.14(-11.15%)
Jun 22, 2022 10.16 10.33 10.13 10.22 2,537,628 +0.00(+0.00%)
Jun 21, 2022 10.25 10.35 10.18 10.22 2,968,203 +0.31(+3.13%)
Jun 17, 2022 9.900 9.995 9.805 9.910 2,896,741 +0.08(+0.81%)
Jun 16, 2022 9.790 9.925 9.690 9.830 4,448,556 -0.16(-1.60%)
Jun 15, 2022 9.850 10.08 9.775 9.990 3,995,933 +0.40(+4.17%)
Jun 14, 2022 9.730 9.780 9.500 9.590 3,498,259 -0.04(-0.42%)
Jun 13, 2022 9.610 9.765 9.570 9.630 5,535,869 -0.35(-3.51%)
Jun 10, 2022 10.14 10.15 9.885 9.980 6,600,996 -0.56(-5.31%)
Jun 09, 2022 10.73 10.75 10.52 10.54 3,663,182 -0.25(-2.32%)
Jun 08, 2022 10.87 10.96 10.74 10.79 2,638,131 -0.34(-3.05%)
Jun 07, 2022 10.91 11.14 10.91 11.13 2,731,211 -0.01(-0.09%)
Jun 06, 2022 11.17 11.26 11.08 11.14 2,089,681 +0.21(+1.92%)
Jun 03, 2022 10.95 10.99 10.87 10.93 1,666,730 -0.12(-1.09%)
Jun 02, 2022 10.99 11.06 10.90 11.05 2,327,466 +0.08(+0.73%)
Jun 01, 2022 11.13 11.16 10.88 10.97 4,070,948 -0.21(-1.88%)
May 31, 2022 11.16 11.24 11.12 11.18 2,634,704 -0.07(-0.62%)
May 27, 2022 11.19 11.25 11.10 11.25 2,469,970 +0.06(+0.54%)
May 26, 2022 11.05 11.26 11.03 11.19 4,582,625 +0.17(+1.54%)
May 25, 2022 10.76 11.13 10.76 11.02 4,555,953 +0.13(+1.19%)
May 24, 2022 10.91 11.00 10.76 10.89 9,832,316 +0.24(+2.25%)
May 23, 2022 10.52 10.75 10.42 10.65 6,445,968 +0.74(+7.47%)
May 20, 2022 9.940 9.970 9.685 9.910 3,926,183 -0.19(-1.88%)
May 19, 2022 9.860 10.17 9.860 10.10 5,664,341 +0.27(+2.75%)
May 18, 2022 10.05 10.09 9.785 9.830 3,784,124 -0.29(-2.87%)
May 17, 2022 10.04 10.15 10.01 10.12 3,355,224 +0.44(+4.55%)
May 16, 2022 9.670 9.736 9.550 9.680 3,005,510 -0.03(-0.31%)
May 13, 2022 9.620 9.820 9.620 9.710 4,665,854 +0.27(+2.86%)
May 12, 2022 9.270 9.550 9.165 9.440 5,598,389 -0.07(-0.74%)
May 11, 2022 9.720 9.935 9.500 9.510 4,923,347 -0.22(-2.26%)
May 10, 2022 9.790 9.820 9.505 9.730 6,605,097 +0.23(+2.42%)
May 09, 2022 9.650 9.680 9.430 9.500 6,419,469 -0.34(-3.46%)
May 06, 2022 9.880 9.949 9.725 9.840 6,045,417 -0.05(-0.51%)
May 05, 2022 10.25 10.26 9.811 9.890 8,218,529 -0.75(-7.05%)
May 04, 2022 10.32 10.70 10.30 10.64 6,445,134 +0.21(+2.01%)
May 03, 2022 10.34 10.47 10.30 10.43 5,456,115 +0.35(+3.47%)
May 02, 2022 10.03 10.11 9.870 10.08 6,098,471 +0.20(+2.02%)
Apr 29, 2022 10.09 10.20 9.850 9.880 7,422,024 -0.36(-3.52%)
Apr 28, 2022 10.21 10.29 9.980 10.24 8,006,944 +0.11(+1.09%)
Apr 27, 2022 10.11 10.24 9.965 10.13 11,462,653 -0.75(-6.89%)
Apr 26, 2022 11.02 11.15 10.76 10.88 10,402,557 -0.55(-4.81%)
Apr 25, 2022 11.42 11.48 11.07 11.43 6,873,144 -0.35(-2.97%)
Apr 22, 2022 12.04 12.09 11.70 11.78 8,505,095 -0.39(-3.20%)
Apr 21, 2022 12.49 12.54 12.10 12.17 8,674,936 +0.08(+0.66%)
Apr 20, 2022 12.19 12.23 12.04 12.09 5,786,733 +0.16(+1.34%)
Apr 19, 2022 11.79 11.97 11.78 11.93 4,069,571 +0.11(+0.93%)
Apr 18, 2022 11.71 11.93 11.69 11.82 2,472,972 +0.07(+0.60%)
Apr 14, 2022 11.88 11.92 11.69 11.75 5,115,834 -0.17(-1.43%)
Apr 13, 2022 11.58 11.93 11.55 11.92 4,733,598 +0.23(+1.97%)
Apr 12, 2022 11.86 11.96 11.60 11.69 11,347,155 -0.30(-2.50%)
Apr 11, 2022 12.95 13.12 11.94 11.99 20,860,072 -0.82(-6.40%)
Apr 08, 2022 12.69 12.91 12.69 12.81 3,372,868 +0.18(+1.43%)
Apr 07, 2022 12.71 12.79 12.39 12.63 5,354,904 +0.19(+1.53%)
Apr 06, 2022 12.40 12.52 12.26 12.44 4,642,509 -0.35(-2.74%)
Apr 05, 2022 12.97 12.99 12.75 12.79 3,424,645 -0.25(-1.92%)
Apr 04, 2022 12.99 13.13 12.90 13.04 3,770,896 -0.06(-0.46%)
Apr 01, 2022 13.17 13.20 12.89 13.10 6,761,552 +0.45(+3.56%)
Mar 31, 2022 12.95 13.00 12.64 12.65 4,489,246 -0.28(-2.17%)
Mar 30, 2022 13.11 13.14 12.87 12.93 4,205,899 -0.30(-2.27%)
Mar 29, 2022 13.30 13.36 13.14 13.23 4,992,259 +0.32(+2.48%)
Mar 28, 2022 12.97 13.00 12.68 12.91 5,660,186 +0.02(+0.16%)
Mar 25, 2022 12.83 12.99 12.78 12.89 3,491,226 +0.14(+1.10%)
Mar 24, 2022 12.64 12.81 12.60 12.75 4,556,252 +0.07(+0.55%)
Mar 23, 2022 12.66 12.82 12.57 12.68 6,070,303 -0.30(-2.31%)
Mar 22, 2022 12.74 12.98 12.74 12.98 5,310,948 +0.73(+5.96%)
Mar 21, 2022 12.35 12.43 12.15 12.25 4,155,925 -0.03(-0.24%)
Mar 18, 2022 12.00 12.29 11.96 12.28 5,129,659 +0.01(+0.08%)
Mar 17, 2022 11.96 12.27 11.88 12.27 6,480,507 +0.06(+0.49%)
Mar 16, 2022 11.91 12.29 11.85 12.21 11,252,626 +0.84(+7.39%)
Mar 15, 2022 11.33 11.52 11.17 11.37 9,220,473 +0.24(+2.16%)
Mar 14, 2022 11.19 11.40 10.99 11.13 12,140,857 +0.88(+8.59%)
Mar 11, 2022 10.72 10.81 10.24 10.25 9,061,265 -0.49(-4.56%)
Mar 10, 2022 10.81 10.54 10.74 9,925,782 -0.13(-1.20%)
Mar 09, 2022 10.72 11.06 10.59 10.87 14,423,083 +0.64(+6.26%)
Mar 08, 2022 10.37 10.63 9.875 10.23 17,509,520 +0.70(+7.35%)
Mar 07, 2022 9.940 10.08 9.460 9.530 12,192,812 -0.45(-4.51%)
Mar 04, 2022 10.27 10.29 9.850 9.980 14,459,394 -1.19(-10.65%)
Mar 03, 2022 11.60 11.62 11.09 11.17 8,332,164 -0.43(-3.71%)
Mar 02, 2022 11.51 11.78 11.35 11.60 9,859,408 +0.24(+2.11%)
Mar 01, 2022 11.92 11.99 11.27 11.36 13,197,712 -1.07(-8.61%)
Feb 28, 2022 12.32 12.73 12.32 12.43 10,568,081 -1.01(-7.51%)
Feb 25, 2022 13.43 13.46 13.29 13.44 9,151,035 +0.67(+5.25%)
Feb 24, 2022 12.70 12.97 12.27 12.77 22,920,352 -1.59(-11.07%)
Feb 23, 2022 14.63 14.77 14.29 14.36 6,280,387 -0.50(-3.36%)
Feb 22, 2022 14.87 15.15 14.66 14.86 8,492,947 -0.45(-2.94%)
Feb 18, 2022 15.31 0 -0.14(-0.91%)
Feb 17, 2022 15.60 15.65 15.35 15.45 3,349,253 -0.32(-2.03%)
Feb 16, 2022 15.68 15.88 15.67 15.77 3,349,121 -0.18(-1.13%)
Feb 15, 2022 15.77 16.00 15.75 15.95 4,136,292 +0.32(+2.05%)
Feb 14, 2022 15.76 15.82 15.45 15.63 7,438,656 -0.07(-0.45%)
Feb 11, 2022 16.14 16.41 15.54 15.70 9,589,135 -0.80(-4.85%)
Feb 10, 2022 16.45 16.70 16.38 16.50 5,965,531 +0.11(+0.67%)
Feb 09, 2022 16.26 16.54 16.23 16.39 5,759,099 -0.03(-0.18%)
Feb 08, 2022 16.31 16.47 16.03 16.42 9,711,823 +0.76(+4.85%)
Feb 07, 2022 15.51 15.75 15.45 15.66 7,064,178 -0.09(-0.57%)
Feb 04, 2022 15.37 15.89 15.35 15.75 8,195,800 +0.63(+4.17%)
Feb 03, 2022 15.04 15.12 9,375,496 +0.71(+4.93%)
Feb 02, 2022 14.47 14.51 14.27 14.41 4,367,509 +0.02(+0.14%)
Feb 01, 2022 14.04 14.40 14.00 14.39 4,875,871 +0.50(+3.60%)
Jan 31, 2022 13.72 13.89 4,053,137 +0.40(+2.97%)
Jan 28, 2022 13.30 13.48 13.18 13.49 4,303,062 +0.31(+2.35%)
Jan 27, 2022 13.37 13.42 12.99 13.18 5,775,951 +0.24(+1.85%)
Jan 26, 2022 12.94 13.31 12.79 12.94 6,210,748 +0.35(+2.78%)
Jan 25, 2022 12.36 12.66 12.18 12.59 4,586,530 +0.16(+1.29%)
Jan 24, 2022 12.29 12.45 11.95 12.43 6,630,354 -0.38(-2.97%)
Jan 21, 2022 12.98 13.03 12.81 12.81 5,837,979 -0.25(-1.91%)
Jan 20, 2022 13.22 13.33 13.04 13.06 4,472,061 -0.18(-1.36%)
Jan 19, 2022 13.54 13.58 13.23 13.24 3,441,128 -0.26(-1.93%)
Jan 18, 2022 13.62 13.63 13.39 13.50 2,426,584 -0.29(-2.10%)
Jan 14, 2022 13.79 0 -0.06(-0.43%)
Jan 13, 2022 13.89 14.07 13.83 13.85 3,432,817 -0.16(-1.14%)
Jan 12, 2022 14.01 14.07 13.92 14.01 3,013,575 -0.12(-0.85%)
Jan 11, 2022 13.91 14.14 13.86 14.13 3,529,042 +0.25(+1.80%)
Jan 10, 2022 14.09 14.12 13.65 13.88 7,580,720 -0.21(-1.49%)
Jan 07, 2022 13.98 14.12 13.94 14.09 3,620,889 +0.25(+1.81%)
Jan 06, 2022 13.78 13.90 13.61 13.84 6,001,479 +0.67(+5.09%)
Jan 05, 2022 13.45 13.52 13.16 13.17 3,990,488 -0.05(-0.38%)
Jan 04, 2022 13.17 13.28 13.15 13.22 3,269,159 +0.40(+3.12%)
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