Financial News

Deutsche Bank Ag (NY: DB )

10.42 -0.21 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 117.00 117.19 114.39 114.39 1,075,222 +1.28(+1.13%)
Jul 30, 2007 111.42 113.52 111.11 113.11 619,638 +1.78(+1.60%)
Jul 27, 2007 111.70 113.27 110.62 111.33 717,212 -0.53(-0.47%)
Jul 26, 2007 113.57 114.53 110.91 111.86 988,371 -5.53(-4.71%)
Jul 25, 2007 117.53 117.79 115.67 117.39 792,031 -0.66(-0.56%)
Jul 24, 2007 120.31 120.53 117.54 118.06 746,996 -2.99(-2.47%)
Jul 23, 2007 120.26 121.84 119.48 121.04 486,918 +0.97(+0.81%)
Jul 20, 2007 121.46 121.71 119.77 120.07 698,150 -3.02(-2.45%)
Jul 19, 2007 123.32 123.81 122.19 123.09 379,336 +0.09(+0.07%)
Jul 18, 2007 122.59 123.28 121.55 123.00 510,269 -0.83(-0.67%)
Jul 17, 2007 124.81 125.02 123.75 123.83 318,575 -0.92(-0.74%)
Jul 16, 2007 124.60 125.42 124.54 124.75 241,016 +0.18(+0.14%)
Jul 13, 2007 124.45 125.02 124.08 124.58 154,998 +1.27(+1.03%)
Jul 12, 2007 121.09 123.46 120.98 123.31 268,895 +1.55(+1.28%)
Jul 11, 2007 119.77 121.87 119.52 121.76 287,957 +0.93(+0.77%)
Jul 10, 2007 121.88 122.80 120.56 120.83 319,052 -3.46(-2.78%)
Jul 09, 2007 124.43 124.71 123.70 124.28 123,188 +0.03(+0.03%)
Jul 06, 2007 123.39 124.28 123.02 124.25 153,807 +1.69(+1.38%)
Jul 05, 2007 123.37 123.42 121.77 122.56 204,679 -1.63(-1.31%)
Jul 03, 2007 123.72 124.36 123.61 124.19 135,817 +1.67(+1.36%)
Jul 02, 2007 122.04 122.68 121.87 122.52 212,423 +1.03(+0.85%)
Jun 29, 2007 121.79 122.48 120.82 121.49 244,471 +0.94(+0.78%)
Jun 28, 2007 119.94 121.46 119.62 120.55 278,307 +0.02(+0.01%)
Jun 27, 2007 118.64 120.89 117.96 120.53 496,776 -0.85(-0.70%)
Jun 26, 2007 121.66 122.45 121.09 121.38 220,405 -0.75(-0.61%)
Jun 25, 2007 121.72 123.53 121.39 122.13 363,133 -1.01(-0.82%)
Jun 22, 2007 124.54 125.17 122.81 123.13 461,422 -2.53(-2.02%)
Jun 21, 2007 124.45 125.86 123.96 125.67 473,812 -0.61(-0.49%)
Jun 20, 2007 128.64 128.64 126.08 126.28 239,467 -1.02(-0.80%)
Jun 19, 2007 126.94 127.56 126.88 127.31 97,693 +0.77(+0.61%)
Jun 18, 2007 127.26 127.44 126.24 126.53 149,161 +1.18(+0.94%)
Jun 15, 2007 125.65 126.11 125.28 125.36 190,025 +2.30(+1.87%)
Jun 14, 2007 122.03 123.27 122.03 123.06 205,990 +1.28(+1.06%)
Jun 13, 2007 120.97 121.89 120.40 121.77 148,088 +2.03(+1.70%)
Jun 12, 2007 120.57 121.77 119.74 119.74 199,794 -2.64(-2.16%)
Jun 11, 2007 122.00 123.03 121.37 122.39 249,118 +1.81(+1.50%)
Jun 08, 2007 119.76 120.63 118.69 120.57 193,837 +1.17(+0.98%)
Jun 07, 2007 121.58 122.37 119.21 119.40 352,768 -3.47(-2.83%)
Jun 06, 2007 123.84 124.29 122.80 122.87 244,590 -3.53(-2.80%)
Jun 05, 2007 126.07 126.86 125.61 126.41 215,848 -0.35(-0.28%)
Jun 04, 2007 126.55 127.00 126.31 126.76 223,026 -1.11(-0.87%)
Jun 01, 2007 127.86 128.05 127.11 127.87 304,842 +0.20(+0.16%)
May 31, 2007 128.55 128.88 127.34 127.67 188,476 +0.19(+0.15%)
May 30, 2007 125.51 127.58 125.42 127.48 146,420 +0.55(+0.44%)
May 29, 2007 127.31 127.77 126.62 126.93 121,521 +0.08(+0.06%)
May 25, 2007 125.77 126.90 125.40 126.85 194,791 -2.56(-1.98%)
May 24, 2007 131.53 131.75 128.91 129.41 341,986 -3.00(-2.26%)
May 23, 2007 132.41 133.15 132.28 132.41 125,810 +0.70(+0.53%)
May 22, 2007 131.48 132.43 131.26 131.71 98,527 +0.20(+0.15%)
May 21, 2007 131.61 132.20 131.37 131.51 187,881 -1.02(-0.77%)
May 18, 2007 131.34 132.75 131.34 132.53 128,550 +1.62(+1.24%)
May 17, 2007 130.36 131.38 130.07 130.91 131,528 -0.91(-0.69%)
May 16, 2007 131.89 132.43 131.01 131.82 161,908 -0.48(-0.36%)
May 15, 2007 131.87 133.49 131.74 132.30 178,349 -0.15(-0.11%)
May 14, 2007 133.54 133.85 132.01 132.45 142,370 -1.50(-1.12%)
May 11, 2007 130.86 134.10 130.81 133.95 240,540 +3.95(+3.04%)
May 10, 2007 132.49 132.92 129.76 130.00 308,687 -2.78(-2.09%)
May 09, 2007 132.02 132.78 131.84 132.78 207,062 +0.87(+0.66%)
May 08, 2007 131.18 132.06 130.71 131.91 299,990 -1.39(-1.05%)
May 07, 2007 132.39 133.30 132.39 133.30 218,261 +2.50(+1.91%)
May 04, 2007 129.78 130.87 129.54 130.80 179,898 +1.07(+0.82%)
May 03, 2007 129.31 130.03 128.99 129.73 206,943 +0.33(+0.25%)
May 02, 2007 128.09 129.60 127.96 129.40 144,276 +0.35(+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