Financial News

Deutsche Bank Ag (NY: DB )

12.24 USD -0.59 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 130.04 130.25 128.25 129.41 303,500 -0.29(-0.22%)
Dec 28, 2007 130.80 131.18 129.24 129.70 238,560 +0.88(+0.68%)
Dec 27, 2007 129.91 130.17 128.73 128.82 390,100 -0.09(-0.07%)
Dec 26, 2007 128.35 129.53 128.35 128.91 229,400 +0.33(+0.26%)
Dec 24, 2007 127.10 128.78 127.01 128.58 95,800 +0.96(+0.75%)
Dec 21, 2007 126.72 127.62 125.90 127.62 568,550 +2.21(+1.76%)
Dec 20, 2007 126.16 126.20 124.76 125.41 394,900 -0.22(-0.18%)
Dec 19, 2007 126.19 126.62 124.73 125.63 427,931 -1.00(-0.79%)
Dec 18, 2007 127.57 127.97 124.75 126.63 618,200 +1.44(+1.15%)
Dec 17, 2007 125.56 126.46 124.87 125.19 366,800 -2.39(-1.87%)
Dec 14, 2007 128.63 129.32 127.39 127.58 517,200 -3.88(-2.95%)
Dec 13, 2007 131.08 131.74 129.25 131.46 517,600 -1.82(-1.37%)
Dec 12, 2007 134.66 135.49 131.50 133.28 927,108 +3.53(+2.72%)
Dec 11, 2007 132.44 134.74 129.32 129.75 584,030 -4.86(-3.61%)
Dec 10, 2007 133.65 135.00 133.65 134.61 412,700 +3.04(+2.31%)
Dec 07, 2007 132.01 132.81 131.36 131.57 607,572 -0.75(-0.57%)
Dec 06, 2007 130.30 132.58 130.30 132.32 446,550 +1.85(+1.42%)
Dec 05, 2007 130.20 131.07 129.75 130.47 720,100 +1.38(+1.07%)
Dec 04, 2007 128.68 129.99 128.27 129.09 554,300 -2.21(-1.68%)
Dec 03, 2007 131.09 131.90 130.50 131.30 500,037 -0.45(-0.34%)
Nov 30, 2007 132.69 133.86 131.49 131.75 737,914 +1.25(+0.96%)
Nov 29, 2007 129.38 131.14 129.16 130.50 523,000 -1.44(-1.09%)
Nov 28, 2007 128.93 132.39 128.93 131.94 1,026,816 +5.69(+4.51%)
Nov 27, 2007 125.42 126.53 124.90 126.25 871,130 +4.45(+3.65%)
Nov 26, 2007 123.98 124.53 121.75 121.80 854,600 -2.55(-2.05%)
Nov 23, 2007 124.28 125.21 124.01 124.35 241,900 +2.45(+2.01%)
Nov 21, 2007 122.45 123.38 121.31 121.90 741,340 -1.17(-0.95%)
Nov 20, 2007 122.99 124.22 121.01 123.07 803,100 +1.80(+1.48%)
Nov 19, 2007 122.08 122.22 121.00 121.27 454,400 -2.21(-1.79%)
Nov 16, 2007 123.37 124.00 122.58 123.48 479,420 +0.45(+0.37%)
Nov 15, 2007 124.97 125.68 122.30 123.03 495,360 -2.86(-2.27%)
Nov 14, 2007 127.88 127.95 125.51 125.89 688,110 -0.91(-0.72%)
Nov 13, 2007 124.44 127.15 123.56 126.80 612,700 +5.82(+4.81%)
Nov 12, 2007 122.52 123.69 120.50 120.98 663,600 -0.82(-0.67%)
Nov 09, 2007 121.20 124.13 120.09 121.80 778,901 -2.57(-2.07%)
Nov 08, 2007 125.30 125.36 121.19 124.37 962,959 +3.14(+2.59%)
Nov 07, 2007 124.18 124.50 120.93 121.23 747,401 -3.99(-3.19%)
Nov 06, 2007 124.92 125.22 123.15 125.22 474,900 +1.88(+1.52%)
Nov 05, 2007 122.94 124.00 122.19 123.34 668,600 -3.21(-2.54%)
Nov 02, 2007 127.07 127.22 124.59 126.55 967,000 -0.50(-0.39%)
Nov 01, 2007 128.53 128.79 126.97 127.05 832,800 -6.71(-5.02%)
Oct 31, 2007 134.00 134.51 131.96 133.76 949,800 +4.96(+3.85%)
Oct 30, 2007 128.14 129.17 127.75 128.80 344,900 +1.50(+1.18%)
Oct 29, 2007 127.08 127.66 126.72 127.30 300,100 +0.25(+0.20%)
Oct 26, 2007 126.25 127.34 125.36 127.05 565,200 +2.75(+2.21%)
Oct 25, 2007 124.88 124.92 122.60 124.30 612,800 -1.56(-1.24%)
Oct 24, 2007 125.15 126.19 123.30 125.86 625,300 -0.39(-0.31%)
Oct 23, 2007 125.63 126.29 124.71 126.25 332,100 +1.18(+0.94%)
Oct 22, 2007 124.89 125.66 124.08 125.07 340,400 +0.07(+0.06%)
Oct 19, 2007 127.15 127.34 124.84 125.00 489,300 -4.32(-3.34%)
Oct 18, 2007 128.55 129.66 128.37 129.32 286,100 -0.25(-0.19%)
Oct 17, 2007 130.10 130.18 128.38 129.57 427,900 +1.64(+1.28%)
Oct 16, 2007 127.98 129.22 127.58 127.93 313,000 -2.00(-1.54%)
Oct 15, 2007 130.84 130.91 129.25 129.93 305,200 -1.47(-1.12%)
Oct 12, 2007 130.93 131.97 130.24 131.40 314,800 -0.30(-0.23%)
Oct 11, 2007 132.41 133.25 131.02 131.70 365,300 -1.91(-1.43%)
Oct 10, 2007 133.61 133.61 133.61 133.61 0 +0.00(+0.00%)
Oct 09, 2007 133.61 133.61 133.61 133.61 0 +0.00(+0.00%)
Oct 08, 2007 133.17 133.94 133.00 133.61 234,500 -1.55(-1.15%)
Oct 05, 2007 134.11 135.61 134.01 135.16 574,500 +0.10(+0.07%)
Oct 04, 2007 135.49 135.90 134.51 135.06 383,400 +0.99(+0.74%)
Oct 03, 2007 135.84 135.98 133.97 134.07 692,600 +1.70(+1.28%)
Oct 02, 2007 132.61 132.78 131.43 132.37 532,200 +1.58(+1.21%)
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