Financial News

Deutsche Bank Ag (NY: DB )

15.76 -0.21 (-1.28%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 10.37 10.40 10.31 10.35 2,482,334 -0.02(-0.19%)
May 05, 2023 10.26 10.45 10.24 10.37 3,926,843 +0.38(+3.79%)
May 04, 2023 10.13 10.16 9.777 9.990 8,233,461 -0.18(-1.82%)
May 03, 2023 10.23 10.39 10.16 10.18 4,576,921 -0.23(-2.24%)
May 02, 2023 10.61 10.62 10.25 10.41 5,684,431 -0.09(-0.83%)
May 01, 2023 10.63 10.73 10.47 10.50 2,088,466 -0.20(-1.91%)
Apr 28, 2023 10.57 10.72 10.54 10.70 4,310,792 +0.10(+0.92%)
Apr 27, 2023 10.51 10.63 10.44 10.60 4,357,141 +0.26(+2.54%)
Apr 26, 2023 10.20 10.36 10.17 10.34 5,162,446 +0.35(+3.50%)
Apr 25, 2023 10.33 10.34 9.976 9.990 4,163,267 -0.69(-6.46%)
Apr 24, 2023 10.65 10.70 10.61 10.68 1,961,709 +0.11(+1.01%)
Apr 21, 2023 10.55 10.60 10.50 10.57 2,498,863 -0.02(-0.18%)
Apr 20, 2023 10.58 10.63 10.54 10.59 2,865,866 -0.14(-1.27%)
Apr 19, 2023 10.56 10.78 10.54 10.73 2,959,677 +0.14(+1.28%)
Apr 18, 2023 10.64 10.65 10.53 10.59 2,518,617 +0.11(+1.02%)
Apr 17, 2023 10.35 10.51 10.29 10.49 4,500,564 -0.16(-1.46%)
Apr 14, 2023 10.65 10.69 10.56 10.64 3,890,149 +0.36(+3.50%)
Apr 13, 2023 10.21 10.29 10.18 10.28 1,959,082 +0.04(+0.38%)
Apr 12, 2023 10.29 10.33 10.20 10.24 1,741,283 +0.04(+0.38%)
Apr 11, 2023 10.13 10.24 10.13 10.20 3,507,233 +0.17(+1.74%)
Apr 10, 2023 10.07 10.12 9.961 10.03 2,083,717 -0.07(-0.67%)
Apr 06, 2023 9.961 10.11 9.952 10.10 4,292,102 +0.18(+1.86%)
Apr 05, 2023 9.893 9.922 9.767 9.913 3,028,919 -0.10(-0.97%)
Apr 04, 2023 10.11 10.12 9.874 10.01 4,268,912 -0.08(-0.77%)
Apr 03, 2023 10.06 10.15 9.981 10.09 5,874,297 +0.17(+1.67%)
Mar 31, 2023 9.874 9.947 9.874 9.922 3,580,845 +0.17(+1.69%)
Mar 30, 2023 9.922 9.942 9.718 9.757 4,750,215 +0.10(+1.01%)
Mar 29, 2023 9.679 9.699 9.573 9.660 3,794,066 +0.28(+3.01%)
Mar 28, 2023 9.291 9.466 9.252 9.378 5,172,024 -0.14(-1.43%)
Mar 27, 2023 9.543 9.573 9.408 9.514 10,717,693 +0.43(+4.71%)
Mar 24, 2023 8.863 9.164 8.601 9.087 38,055,140 -0.29(-3.11%)
Mar 23, 2023 10.10 10.13 9.242 9.378 20,129,040 -0.61(-6.13%)
Mar 22, 2023 10.29 10.34 9.981 9.990 4,880,601 -0.30(-2.93%)
Mar 21, 2023 10.25 10.35 10.20 10.29 6,619,093 +0.66(+6.86%)
Mar 20, 2023 9.543 9.850 9.524 9.631 10,789,206 +0.02(+0.20%)
Mar 17, 2023 9.689 9.709 9.436 9.611 7,042,071 -0.42(-4.17%)
Mar 16, 2023 9.718 10.03 9.524 10.03 10,519,899 -0.17(-1.71%)
Mar 15, 2023 9.874 10.31 9.777 10.20 14,103,115 -0.74(-6.75%)
Mar 14, 2023 11.00 11.10 10.87 10.94 5,605,542 +0.38(+3.59%)
Mar 13, 2023 10.35 10.73 10.29 10.56 8,110,408 -0.24(-2.25%)
Mar 10, 2023 10.96 11.12 10.73 10.81 13,885,888 -0.77(-6.63%)
Mar 09, 2023 11.82 11.89 11.56 11.57 4,032,397 -0.38(-3.17%)
Mar 08, 2023 11.90 12.03 11.88 11.95 2,175,290 +0.17(+1.40%)
Mar 07, 2023 12.10 12.11 11.77 11.79 3,669,510 -0.38(-3.11%)
Mar 06, 2023 12.12 12.25 12.11 12.17 1,694,820 +0.04(+0.32%)
Mar 03, 2023 11.94 12.13 11.94 12.13 2,578,966 +0.27(+2.30%)
Mar 02, 2023 11.81 11.87 11.74 11.86 2,497,485 -0.21(-1.77%)
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