Financial News

Deutsche Bank Ag (NY: DB )

13.36 USD +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 59.57 60.70 58.77 59.57 1,479,287 -2.46(-3.97%)
May 27, 2010 59.54 62.30 58.98 62.03 2,264,797 +4.83(+8.44%)
May 26, 2010 57.65 58.70 56.62 57.20 2,076,954 -1.59(-2.70%)
May 25, 2010 55.92 58.98 55.65 58.79 2,122,386 +0.80(+1.38%)
May 24, 2010 59.16 59.30 57.87 57.99 1,608,984 -2.20(-3.66%)
May 21, 2010 57.96 60.77 57.82 60.19 2,629,315 +1.69(+2.89%)
May 20, 2010 58.16 60.54 57.88 58.50 2,591,439 -1.96(-3.24%)
May 19, 2010 60.00 60.89 59.00 60.46 2,965,473 +1.32(+2.23%)
May 18, 2010 62.48 62.55 58.97 59.14 1,020 -2.10(-3.43%)
May 17, 2010 61.98 62.21 59.42 61.24 2,722,081 +0.37(+0.61%)
May 14, 2010 60.87 61.85 59.53 60.87 2,893,912 -2.02(-3.21%)
May 13, 2010 64.10 64.21 62.63 62.89 2,070,031 -2.14(-3.29%)
May 12, 2010 64.90 65.98 64.02 65.03 2,732,525 +0.78(+1.21%)
May 11, 2010 65.24 65.54 64.01 64.25 1,916,093 -1.30(-1.98%)
May 10, 2010 65.20 65.65 64.30 65.55 4,085,741 +6.40(+10.82%)
May 07, 2010 59.56 60.54 56.83 59.15 5,133,318 +0.07(+0.12%)
May 06, 2010 61.68 62.40 55.63 59.08 4,035,301 -3.66(-5.83%)
May 05, 2010 63.60 65.12 62.65 62.74 3,027,565 -3.31(-5.01%)
May 04, 2010 66.40 66.56 65.45 66.05 2,118,189 -3.28(-4.73%)
May 03, 2010 69.15 69.74 68.69 69.33 908,748 +0.65(+0.95%)
Apr 30, 2010 69.66 70.09 67.83 68.68 2,227,577 -2.65(-3.72%)
Apr 29, 2010 70.34 72.00 69.86 71.33 1,903,166 +1.64(+2.35%)
Apr 28, 2010 69.89 70.27 67.67 69.69 2,618,332 +0.99(+1.44%)
Apr 27, 2010 71.27 72.30 68.45 68.70 2,581,491 -4.46(-6.10%)
Apr 26, 2010 73.54 74.13 72.83 73.16 1,895,995 +1.06(+1.47%)
Apr 23, 2010 71.35 72.20 70.92 72.10 1,229,971 -0.53(-0.73%)
Apr 22, 2010 71.92 72.67 71.16 72.63 2,420,687 -1.45(-1.96%)
Apr 21, 2010 74.37 74.93 73.10 74.08 1,361,149 -0.68(-0.91%)
Apr 20, 2010 75.37 75.62 74.12 74.76 200 +1.19(+1.62%)
Apr 19, 2010 73.88 74.64 71.95 73.57 5,457,430 -0.60(-0.81%)
Apr 16, 2010 80.36 80.73 73.20 74.17 8,966,930 -7.55(-9.24%)
Apr 15, 2010 81.24 82.17 81.11 81.72 770,996 +0.14(+0.17%)
Apr 14, 2010 81.02 81.65 80.45 81.58 1,118,134 +2.91(+3.70%)
Apr 13, 2010 79.08 79.12 77.95 78.67 640,742 -0.16(-0.20%)
Apr 12, 2010 79.41 79.64 78.65 78.83 777,904 +0.58(+0.74%)
Apr 09, 2010 76.50 78.42 76.43 78.25 880,646 +2.20(+2.89%)
Apr 08, 2010 74.38 76.23 74.16 76.05 1,268,315 -0.31(-0.41%)
Apr 07, 2010 76.35 76.94 75.86 76.36 1,139,467 -1.95(-2.49%)
Apr 06, 2010 76.80 78.51 76.56 78.31 931,083 -0.96(-1.21%)
Apr 05, 2010 78.76 79.74 78.68 79.27 451,912 +0.82(+1.05%)
Apr 01, 2010 78.05 78.45 78.45 78.45 717,200 +1.58(+2.06%)
Mar 31, 2010 76.24 77.59 76.03 76.87 1,074,121 -1.15(-1.47%)
Mar 30, 2010 78.44 78.80 77.42 78.02 946,786 -0.61(-0.78%)
Mar 29, 2010 77.51 78.63 76.89 78.63 1,173,554 +1.15(+1.48%)
Mar 26, 2010 76.92 78.05 76.67 77.48 1,693,342 +2.59(+3.46%)
Mar 25, 2010 75.28 76.85 74.84 74.89 1,843,573 +1.19(+1.61%)
Mar 24, 2010 73.67 74.15 73.12 73.70 972,104 -0.37(-0.50%)
Mar 23, 2010 73.25 74.13 72.76 74.07 768,460 +0.66(+0.90%)
Mar 22, 2010 71.14 73.45 71.14 73.41 846,107 +0.05(+0.07%)
Mar 19, 2010 74.35 74.42 72.65 73.36 1,038,583 -0.74(-1.00%)
Mar 18, 2010 74.55 74.68 73.30 74.10 984,883 -1.22(-1.62%)
Mar 17, 2010 75.16 75.60 74.93 75.32 1,346,702 +0.72(+0.97%)
Mar 16, 2010 73.44 74.71 73.08 74.60 1,434,637 +2.42(+3.35%)
Mar 15, 2010 71.68 72.18 71.58 72.18 1,667,814 -0.26(-0.36%)
Mar 12, 2010 73.68 73.68 71.88 72.44 1,247,766 +0.88(+1.23%)
Mar 11, 2010 71.16 71.64 70.79 71.56 888,350 +0.89(+1.26%)
Mar 10, 2010 70.17 71.22 70.10 70.67 1,102,419 +0.67(+0.96%)
Mar 09, 2010 68.55 70.32 68.44 70.00 977,747 +0.61(+0.88%)
Mar 08, 2010 69.74 70.00 69.29 69.39 821,749 -0.02(-0.03%)
Mar 05, 2010 68.41 69.48 68.19 69.41 1,096,954 +1.91(+2.83%)
Mar 04, 2010 68.07 68.52 66.97 67.50 1,685,157 +0.94(+1.41%)
Mar 03, 2010 66.25 67.19 65.87 66.56 1,458,815 +1.72(+2.65%)
Mar 02, 2010 65.33 65.47 64.63 64.84 1,026,376 +0.53(+0.82%)
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