Financial News

Deutsche Bank Ag (NY: DB )

13.02 USD +0.02 (+0.16%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 139.39 139.62 136.28 136.28 902,500 +1.52(+1.13%)
Jul 30, 2007 132.75 135.25 132.37 134.76 520,100 +2.12(+1.60%)
Jul 27, 2007 133.08 134.95 131.79 132.64 602,000 -0.63(-0.47%)
Jul 26, 2007 135.31 136.45 132.13 133.27 829,600 -6.59(-4.71%)
Jul 25, 2007 140.02 140.33 137.81 139.86 664,800 -0.79(-0.56%)
Jul 24, 2007 143.33 143.60 140.03 140.65 627,000 -3.56(-2.47%)
Jul 23, 2007 143.28 145.16 142.35 144.21 408,700 +1.16(+0.81%)
Jul 20, 2007 144.71 145.00 142.69 143.05 586,000 -3.60(-2.45%)
Jul 19, 2007 146.92 147.51 145.57 146.65 318,400 +0.11(+0.08%)
Jul 18, 2007 146.05 146.88 144.81 146.54 428,300 -0.99(-0.67%)
Jul 17, 2007 148.70 148.95 147.44 147.53 267,400 -1.10(-0.74%)
Jul 16, 2007 148.45 149.42 148.37 148.63 202,300 +0.21(+0.14%)
Jul 13, 2007 148.27 148.95 147.83 148.42 130,100 +1.51(+1.03%)
Jul 12, 2007 144.26 147.09 144.13 146.91 225,700 +1.85(+1.28%)
Jul 11, 2007 142.69 145.19 142.39 145.06 241,700 +1.11(+0.77%)
Jul 10, 2007 145.20 146.30 143.63 143.95 267,800 -4.12(-2.78%)
Jul 09, 2007 148.24 148.58 147.38 148.07 103,400 +0.04(+0.03%)
Jul 06, 2007 147.01 148.06 146.56 148.03 129,100 +2.01(+1.38%)
Jul 05, 2007 146.98 147.04 145.08 146.02 171,800 -1.94(-1.31%)
Jul 03, 2007 147.40 148.16 147.27 147.96 114,000 +1.99(+1.36%)
Jul 02, 2007 145.40 146.16 145.19 145.97 178,300 +1.23(+0.85%)
Jun 29, 2007 145.10 145.92 143.94 144.74 205,200 +1.12(+0.78%)
Jun 28, 2007 142.89 144.70 142.51 143.62 233,600 +0.02(+0.01%)
Jun 27, 2007 141.35 144.03 140.54 143.60 416,975 -1.01(-0.70%)
Jun 26, 2007 144.94 145.89 144.27 144.61 185,000 -0.89(-0.61%)
Jun 25, 2007 145.01 147.17 144.62 145.50 304,800 -1.20(-0.82%)
Jun 22, 2007 148.38 149.12 146.31 146.70 387,300 -3.02(-2.02%)
Jun 21, 2007 148.27 149.95 147.68 149.72 397,700 -0.73(-0.49%)
Jun 20, 2007 153.26 153.26 150.21 150.45 201,000 -1.22(-0.80%)
Jun 19, 2007 151.23 151.97 151.16 151.67 82,000 +0.92(+0.61%)
Jun 18, 2007 151.62 151.83 150.40 150.75 125,200 +1.40(+0.94%)
Jun 15, 2007 149.70 150.24 149.25 149.35 159,500 +2.74(+1.87%)
Jun 14, 2007 145.39 146.86 145.39 146.61 172,900 +1.53(+1.05%)
Jun 13, 2007 144.12 145.22 143.44 145.08 124,300 +2.42(+1.70%)
Jun 12, 2007 143.65 145.07 142.66 142.66 167,700 -3.15(-2.16%)
Jun 11, 2007 145.35 146.57 144.60 145.81 209,100 +2.16(+1.50%)
Jun 08, 2007 142.68 143.72 141.40 143.65 162,700 +1.40(+0.98%)
Jun 07, 2007 144.85 145.79 142.02 142.25 296,100 -4.14(-2.83%)
Jun 06, 2007 147.54 148.08 146.30 146.39 205,300 -4.21(-2.80%)
Jun 05, 2007 150.20 151.14 149.65 150.60 181,175 -0.42(-0.28%)
Jun 04, 2007 150.77 151.31 150.49 151.02 187,200 -1.32(-0.87%)
Jun 01, 2007 152.33 152.56 151.44 152.34 255,873 +0.24(+0.16%)
May 31, 2007 153.15 153.55 151.71 152.10 158,200 +0.22(+0.14%)
May 30, 2007 149.53 152.00 149.42 151.88 122,900 +0.66(+0.44%)
May 29, 2007 151.67 152.22 150.85 151.22 102,000 +0.09(+0.06%)
May 25, 2007 149.84 151.19 149.40 151.13 163,500 -3.05(-1.98%)
May 24, 2007 156.70 156.96 153.58 154.18 287,050 -3.57(-2.26%)
May 23, 2007 157.75 158.63 157.60 157.75 105,600 +0.83(+0.53%)
May 22, 2007 156.64 157.77 156.38 156.92 82,700 +0.24(+0.15%)
May 21, 2007 156.80 157.50 156.51 156.68 157,700 -1.21(-0.77%)
May 18, 2007 156.47 158.16 156.47 157.89 107,900 +1.93(+1.24%)
May 17, 2007 155.31 156.52 154.96 155.96 110,400 -1.09(-0.69%)
May 16, 2007 157.13 157.78 156.08 157.05 135,900 -0.57(-0.36%)
May 15, 2007 157.11 159.04 156.95 157.62 149,700 -0.18(-0.11%)
May 14, 2007 159.10 159.47 157.27 157.80 119,500 -1.79(-1.12%)
May 11, 2007 155.90 159.76 155.84 159.59 201,900 +4.71(+3.04%)
May 10, 2007 157.85 158.36 154.60 154.88 259,100 -3.31(-2.09%)
May 09, 2007 157.29 158.19 157.07 158.19 173,800 +1.04(+0.66%)
May 08, 2007 156.29 157.33 155.73 157.15 251,800 -1.66(-1.05%)
May 07, 2007 157.73 158.81 157.73 158.81 183,200 +2.98(+1.91%)
May 04, 2007 154.62 155.92 154.33 155.83 151,000 +1.27(+0.82%)
May 03, 2007 154.06 154.92 153.67 154.56 173,700 +0.39(+0.25%)
May 02, 2007 152.60 154.40 152.45 154.17 121,100 +0.42(+0.27%)
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