Financial News

Deutsche Bank Ag (NY: DB )

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 72.36 72.73 72.06 72.62 91,617 -0.37(-0.51%)
Feb 26, 2004 72.39 73.03 72.07 72.99 182,877 -0.09(-0.13%)
Feb 25, 2004 73.38 73.63 72.57 73.08 83,515 -0.94(-1.27%)
Feb 24, 2004 73.15 74.24 72.92 74.02 91,140 -0.34(-0.46%)
Feb 23, 2004 75.13 75.18 74.09 74.37 76,367 -0.42(-0.56%)
Feb 20, 2004 75.77 75.92 73.91 74.79 287,123 +1.18(+1.61%)
Feb 19, 2004 73.53 73.96 73.43 73.60 121,997 +1.44(+2.00%)
Feb 18, 2004 73.07 73.13 71.97 72.16 96,501 -0.33(-0.45%)
Feb 17, 2004 72.31 72.60 71.98 72.49 81,133 +0.62(+0.86%)
Feb 13, 2004 73.19 73.35 71.66 71.87 64,930 -0.98(-1.35%)
Feb 12, 2004 73.04 73.23 72.60 72.85 110,202 +0.08(+0.12%)
Feb 11, 2004 71.17 73.02 71.07 72.76 141,178 +0.97(+1.36%)
Feb 10, 2004 71.28 71.87 71.12 71.79 64,096 +0.18(+0.26%)
Feb 09, 2004 72.06 72.10 71.42 71.61 113,062 +0.43(+0.60%)
Feb 06, 2004 70.73 71.41 70.49 71.18 162,981 +3.86(+5.74%)
Feb 05, 2004 67.86 68.30 67.17 67.32 99,718 +1.61(+2.45%)
Feb 04, 2004 66.36 66.64 65.60 65.71 52,420 -0.68(-1.02%)
Feb 03, 2004 66.12 66.54 65.89 66.39 43,247 +0.26(+0.39%)
Feb 02, 2004 65.81 66.41 65.40 66.12 41,221 +0.19(+0.29%)
Jan 30, 2004 65.64 66.09 65.13 65.93 81,728 -0.71(-1.07%)
Jan 29, 2004 66.68 66.73 66.07 66.65 90,783 -0.67(-1.00%)
Jan 28, 2004 67.84 68.96 67.32 67.32 66,955 -0.50(-0.74%)
Jan 27, 2004 68.37 68.58 67.78 67.82 49,204 -0.03(-0.05%)
Jan 26, 2004 67.43 67.85 67.24 67.85 42,651 +0.05(+0.07%)
Jan 23, 2004 68.22 68.83 67.66 67.80 93,046 -0.13(-0.20%)
Jan 22, 2004 68.03 68.41 67.78 67.94 94,953 +0.13(+0.20%)
Jan 21, 2004 66.73 68.04 66.25 67.80 95,668 +0.86(+1.29%)
Jan 20, 2004 66.75 67.15 66.48 66.94 96,025 -0.27(-0.40%)
Jan 16, 2004 67.56 67.69 67.15 67.21 133,315 -1.47(-2.14%)
Jan 15, 2004 68.89 69.03 68.03 68.68 81,252 +0.44(+0.65%)
Jan 14, 2004 67.80 68.45 67.69 68.23 84,469 +1.25(+1.87%)
Jan 13, 2004 67.49 67.65 66.40 66.98 116,040 -0.88(-1.30%)
Jan 12, 2004 67.62 67.91 67.27 67.86 120,806 -1.04(-1.51%)
Jan 09, 2004 68.74 69.51 68.53 68.90 104,603 -1.35(-1.92%)
Jan 08, 2004 70.44 70.51 69.61 70.25 79,107 +0.80(+1.15%)
Jan 07, 2004 70.36 70.36 68.92 69.46 152,973 -2.22(-3.09%)
Jan 06, 2004 71.35 71.85 70.93 71.67 128,788 +0.52(+0.73%)
Jan 05, 2004 70.87 71.18 70.30 71.15 186,332 +1.57(+2.26%)
Jan 02, 2004 70.20 70.47 69.58 69.58 89,472 +0.58(+0.84%)
Dec 31, 2003 69.01 69.19 68.84 69.00 43,128 +0.09(+0.13%)
Dec 30, 2003 69.14 69.35 68.70 68.91 96,859 +0.80(+1.17%)
Dec 29, 2003 67.15 68.27 67.14 68.11 105,079 +1.49(+2.23%)
Dec 26, 2003 66.77 66.83 66.45 66.63 8,697 -0.06(-0.09%)
Dec 24, 2003 66.44 66.69 66.18 66.69 17,632 +0.45(+0.68%)
Dec 23, 2003 66.02 66.33 65.98 66.23 62,666 +0.40(+0.61%)
Dec 22, 2003 65.81 66.31 65.65 65.83 117,470 +0.47(+0.72%)
Dec 19, 2003 65.70 65.70 64.98 65.36 86,494 -0.11(-0.17%)
Dec 18, 2003 64.68 65.54 64.66 65.47 136,175 +1.07(+1.67%)
Dec 17, 2003 64.74 64.76 64.01 64.40 103,173 -1.28(-1.96%)
Dec 16, 2003 65.09 65.69 64.97 65.68 103,650 +0.91(+1.41%)
Dec 15, 2003 65.66 65.68 64.77 64.77 152,139 -0.82(-1.25%)
Dec 12, 2003 65.92 65.97 65.25 65.59 104,245 +1.14(+1.77%)
Dec 11, 2003 63.52 64.57 63.50 64.45 84,469 +0.70(+1.09%)
Dec 10, 2003 63.83 64.30 63.51 63.75 82,205 -0.13(-0.21%)
Dec 09, 2003 64.09 64.90 63.80 63.88 52,539 -0.20(-0.31%)
Dec 08, 2003 63.35 64.17 63.35 64.09 107,820 +0.93(+1.48%)
Dec 05, 2003 63.25 63.45 63.04 63.15 98,646 -0.38(-0.59%)
Dec 04, 2003 63.92 64.02 63.63 63.53 168,342 -0.09(-0.15%)
Dec 03, 2003 63.13 64.38 63.07 63.62 496,687 +3.27(+5.42%)
Dec 02, 2003 59.90 60.88 60.36 60.35 113,062 +0.45(+0.76%)
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