Financial News

Deutsche Bank Ag (NY: DB )

10.55 +0.13 (+1.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 112.47 112.90 110.76 112.27 1,131,575 +4.16(+3.85%)
Oct 30, 2007 107.56 108.42 107.23 108.11 410,907 +1.26(+1.18%)
Oct 29, 2007 106.67 107.15 106.36 106.85 357,533 +0.21(+0.20%)
Oct 26, 2007 105.97 106.88 105.22 106.64 673,369 +2.31(+2.21%)
Oct 25, 2007 104.82 104.85 102.91 104.33 730,079 -1.31(-1.24%)
Oct 24, 2007 105.05 105.92 103.49 105.64 744,971 -0.33(-0.31%)
Oct 23, 2007 105.45 106.00 104.68 105.97 395,658 +0.99(+0.94%)
Oct 22, 2007 104.83 105.47 104.15 104.98 405,546 +0.06(+0.06%)
Oct 19, 2007 106.72 106.88 104.79 104.92 582,943 -3.63(-3.34%)
Oct 18, 2007 107.90 108.83 107.75 108.55 340,854 -0.21(-0.19%)
Oct 17, 2007 109.20 109.27 107.76 108.76 509,792 +1.38(+1.28%)
Oct 16, 2007 107.42 108.46 107.09 107.38 372,902 -1.68(-1.54%)
Oct 15, 2007 109.82 109.88 108.49 109.06 363,609 -1.23(-1.12%)
Oct 12, 2007 109.90 110.77 109.32 110.29 375,047 -0.25(-0.23%)
Oct 11, 2007 111.14 111.84 109.97 110.54 435,212 -1.60(-1.43%)
Oct 10, 2007 112.15 112.15 112.15 112.15 0 +0.00(+0.00%)
Oct 09, 2007 112.15 112.15 112.15 112.15 0 +0.00(+0.00%)
Oct 08, 2007 111.78 112.42 111.64 112.15 279,379 -1.30(-1.15%)
Oct 05, 2007 112.57 113.83 112.48 113.45 684,449 +0.08(+0.07%)
Oct 04, 2007 113.72 114.07 112.90 113.36 456,776 +0.83(+0.74%)
Oct 03, 2007 114.02 114.14 112.45 112.53 825,151 +1.43(+1.28%)
Oct 02, 2007 111.31 111.45 110.32 111.11 634,053 +1.33(+1.21%)
Oct 01, 2007 106.98 110.06 106.92 109.78 801,085 +2.01(+1.87%)
Sep 28, 2007 107.25 108.51 106.92 107.77 435,450 -0.05(-0.05%)
Sep 27, 2007 107.08 108.00 106.73 107.82 378,144 +1.72(+1.62%)
Sep 26, 2007 105.72 106.57 105.17 106.09 547,440 -0.29(-0.28%)
Sep 25, 2007 105.54 106.39 105.37 106.39 506,218 +0.34(+0.32%)
Sep 24, 2007 106.14 106.91 105.68 106.05 660,264 -2.47(-2.27%)
Sep 21, 2007 107.79 108.70 107.59 108.51 472,621 +0.07(+0.06%)
Sep 20, 2007 109.81 109.49 107.92 108.44 812,522 -1.36(-1.24%)
Sep 19, 2007 110.56 110.98 109.43 109.81 718,403 +1.51(+1.40%)
Sep 18, 2007 104.59 108.91 103.56 108.29 900,447 +5.58(+5.43%)
Sep 17, 2007 103.18 103.40 102.14 102.71 692,669 -2.29(-2.18%)
Sep 14, 2007 106.26 105.32 104.07 105.00 885,435 -1.26(-1.18%)
Sep 13, 2007 105.90 106.78 105.08 106.26 577,820 +1.26(+1.20%)
Sep 12, 2007 104.34 105.43 104.14 105.00 488,943 -0.25(-0.24%)
Sep 11, 2007 104.39 105.26 104.08 105.26 437,356 +1.59(+1.54%)
Sep 10, 2007 103.64 104.53 102.64 103.66 550,657 -0.41(-0.39%)
Sep 07, 2007 103.33 104.68 103.16 104.07 796,320 -2.10(-1.98%)
Sep 06, 2007 105.73 106.52 104.63 106.17 467,141 +0.48(+0.45%)
Sep 05, 2007 105.84 106.14 105.16 105.69 829,917 -2.00(-1.86%)
Sep 04, 2007 107.11 108.26 106.47 107.69 746,520 +3.61(+3.47%)
Aug 31, 2007 105.14 105.69 103.28 104.08 764,152 +2.02(+1.97%)
Aug 30, 2007 101.08 103.29 100.92 102.07 854,340 -2.68(-2.56%)
Aug 29, 2007 103.57 104.74 102.24 104.74 778,806 +3.06(+3.00%)
Aug 28, 2007 103.37 103.57 101.46 101.69 584,730 -3.15(-3.00%)
Aug 27, 2007 106.05 106.08 104.58 104.84 465,115 -0.84(-0.79%)
Aug 24, 2007 103.85 105.76 103.69 105.68 515,153 +1.65(+1.58%)
Aug 23, 2007 104.38 104.47 103.29 104.03 873,402 -2.12(-2.00%)
Aug 22, 2007 105.00 106.38 104.60 106.15 637,389 +1.01(+0.96%)
Aug 21, 2007 104.38 106.09 104.00 105.15 797,273 -0.70(-0.66%)
Aug 20, 2007 106.35 106.60 104.24 105.84 1,021,014 -2.17(-2.01%)
Aug 17, 2007 108.99 110.14 106.09 108.02 2,607,579 +2.12(+2.00%)
Aug 16, 2007 103.48 107.48 100.94 105.89 925,346 +3.01(+2.93%)
Aug 15, 2007 103.43 105.98 102.67 102.88 1,080,345 -3.64(-3.41%)
Aug 14, 2007 109.49 109.66 106.22 106.52 770,467 -3.53(-3.20%)
Aug 13, 2007 111.89 112.05 109.85 110.04 533,024 -1.09(-0.98%)
Aug 10, 2007 108.67 111.62 108.38 111.13 566,145 -0.88(-0.79%)
Aug 09, 2007 112.94 114.87 111.72 112.01 911,526 -6.66(-5.62%)
Aug 08, 2007 118.39 120.04 117.22 118.68 608,558 +0.58(+0.49%)
Aug 07, 2007 115.90 119.27 116.49 118.10 727,219 +2.20(+1.90%)
Aug 06, 2007 113.15 116.22 112.61 115.90 626,667 +3.06(+2.72%)
Aug 03, 2007 113.34 116.01 112.70 112.83 725,194 -3.17(-2.74%)
Aug 02, 2007 115.67 116.41 114.59 116.01 896,038 +1.10(+0.96%)
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