Financial News

Deutsche Bank Ag (NY: DB )

13.40 USD -0.35 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 43.25 43.34 42.26 42.69 1,876,306 +0.05(+0.12%)
Jan 30, 2012 41.70 42.85 41.54 42.64 2,751,467 -1.80(-4.05%)
Jan 27, 2012 43.38 44.70 43.37 44.44 1,793,080 +1.04(+2.40%)
Jan 26, 2012 44.53 44.90 43.13 43.40 3,384,237 -0.23(-0.53%)
Jan 25, 2012 42.42 43.71 42.15 43.63 1,675,636 +0.88(+2.06%)
Jan 24, 2012 41.97 42.93 41.51 42.75 1,734,219 -0.70(-1.61%)
Jan 23, 2012 43.42 44.23 43.18 43.45 2,649,900 +0.95(+2.24%)
Jan 20, 2012 42.06 42.53 41.85 42.50 1,948,595 +0.49(+1.17%)
Jan 19, 2012 41.71 42.01 41.15 42.01 4,063,586 +3.01(+7.72%)
Jan 18, 2012 37.87 39.01 37.74 39.00 2,332,739 +1.44(+3.83%)
Jan 17, 2012 37.52 38.04 37.38 37.56 2,565,256 +0.84(+2.29%)
Jan 13, 2012 36.65 36.85 35.35 36.72 4,420,223 -0.28(-0.76%)
Jan 12, 2012 36.92 37.10 36.26 37.00 2,752,750 +1.12(+3.12%)
Jan 11, 2012 35.11 35.91 34.79 35.88 2,260,082 +0.71(+2.02%)
Jan 10, 2012 35.23 35.30 34.74 35.17 2,946,962 +1.53(+4.55%)
Jan 09, 2012 33.98 34.02 33.29 33.64 5,208,616 -0.62(-1.81%)
Jan 06, 2012 35.54 35.54 34.22 34.26 4,168,495 -1.97(-5.44%)
Jan 05, 2012 36.00 36.53 35.55 36.23 4,704,341 -2.40(-6.21%)
Jan 04, 2012 38.55 38.78 37.94 38.63 2,296,948 +0.77(+2.03%)
Dec 30, 2011 38.03 38.26 37.86 37.86 1,063,261 -0.36(-0.94%)
Dec 29, 2011 36.96 38.28 36.85 38.22 1,161,362 +1.03(+2.77%)
Dec 28, 2011 37.83 37.94 36.81 37.19 1,322,864 -1.48(-3.83%)
Dec 27, 2011 38.77 39.04 38.52 38.67 813,141 -0.43(-1.10%)
Dec 23, 2011 38.69 39.10 38.55 39.10 1,250,623 +1.67(+4.46%)
Dec 21, 2011 37.72 37.76 36.74 37.43 2,528,471 -0.43(-1.14%)
Dec 20, 2011 37.11 37.89 37.09 37.86 3,299,687 +2.79(+7.96%)
Dec 19, 2011 36.17 36.24 34.94 35.07 2,621,208 -0.28(-0.79%)
Dec 16, 2011 36.08 36.23 35.09 35.35 2,327,767 -0.38(-1.06%)
Dec 15, 2011 36.71 36.78 35.49 35.73 1,641,807 +0.24(+0.68%)
Dec 14, 2011 35.61 36.15 35.29 35.49 1,951,222 -0.19(-0.53%)
Dec 13, 2011 36.57 37.20 35.18 35.68 2,964,424 -1.59(-4.27%)
Dec 12, 2011 37.69 37.90 36.70 37.27 2,086,171 -2.33(-5.88%)
Dec 09, 2011 38.69 39.81 38.58 39.60 3,468,995 +2.38(+6.39%)
Dec 08, 2011 38.73 38.86 37.08 37.22 3,922,975 -3.13(-7.76%)
Dec 07, 2011 38.43 40.60 38.12 40.35 4,190,508 +0.36(+0.90%)
Dec 06, 2011 39.81 40.31 39.53 39.99 2,106,882 -0.13(-0.32%)
Dec 05, 2011 41.27 41.28 39.63 40.12 3,618,972 +0.12(+0.30%)
Dec 02, 2011 40.59 41.10 39.91 40.00 4,149,510 +1.08(+2.77%)
Dec 01, 2011 38.67 39.21 38.33 38.92 2,394,566 -0.36(-0.92%)
Nov 30, 2011 38.30 39.28 38.02 39.28 5,700,748 +3.74(+10.52%)
Nov 29, 2011 35.71 36.11 35.30 35.54 3,100,512 +0.36(+1.02%)
Nov 28, 2011 35.59 35.66 34.70 35.18 4,067,460 +2.84(+8.78%)
Nov 25, 2011 32.29 33.10 32.29 32.34 1,642,704 -0.12(-0.37%)
Nov 23, 2011 33.64 33.65 32.25 32.46 2,775,682 -1.13(-3.36%)
Nov 22, 2011 33.72 34.13 33.29 33.59 3,391,978 -1.11(-3.20%)
Nov 21, 2011 35.16 35.40 34.32 34.70 3,379,119 -1.87(-5.11%)
Nov 18, 2011 36.85 36.89 36.26 36.57 2,577,065 +0.54(+1.50%)
Nov 17, 2011 37.15 37.46 35.68 36.03 3,223,640 -1.08(-2.91%)
Nov 16, 2011 37.88 38.66 37.08 37.11 2,871,300 -1.00(-2.62%)
Nov 15, 2011 37.97 38.73 37.54 38.11 2,544,346 -0.41(-1.06%)
Nov 14, 2011 39.18 39.48 38.15 38.52 2,696,779 -1.25(-3.14%)
Nov 11, 2011 39.00 39.95 38.85 39.77 3,316,192 +2.29(+6.11%)
Nov 10, 2011 38.04 38.04 36.53 37.48 3,040,986 +1.35(+3.74%)
Nov 09, 2011 37.40 37.45 35.96 36.13 5,186,523 -4.42(-10.90%)
Nov 08, 2011 40.07 40.63 39.03 40.55 3,587,112 +1.15(+2.92%)
Nov 07, 2011 39.32 39.90 38.38 39.40 2,906,628 +0.46(+1.18%)
Nov 04, 2011 39.67 39.86 38.26 38.94 4,204,016 -2.10(-5.12%)
Nov 03, 2011 40.69 41.35 38.90 41.04 5,227,664 +1.94(+4.96%)
Nov 02, 2011 39.60 40.11 38.61 39.10 3,414,932 +0.60(+1.56%)
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