Financial News

Deutsche Bank Ag (NY: DB )

13.28 USD +0.36 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.320 7.515 7.170 7.410 6,192,931 -0.26(-3.39%)
Apr 29, 2020 7.480 7.760 7.410 7.670 12,882,719 +0.82(+11.97%)
Apr 28, 2020 6.940 6.970 6.765 6.850 7,676,040 +0.16(+2.39%)
Apr 27, 2020 6.470 6.720 6.430 6.690 9,091,572 +0.74(+12.44%)
Apr 24, 2020 6.080 6.100 5.835 5.950 6,439,800 -0.23(-3.72%)
Apr 23, 2020 6.100 6.410 6.080 6.180 5,645,817 +0.09(+1.48%)
Apr 22, 2020 6.150 6.165 6.060 6.090 4,357,372 +0.01(+0.16%)
Apr 21, 2020 6.100 6.260 6.030 6.080 6,791,261 -0.25(-3.95%)
Apr 20, 2020 6.260 6.470 6.230 6.330 5,056,080 -0.21(-3.21%)
Apr 17, 2020 6.500 6.560 6.380 6.540 4,337,200 +0.32(+5.14%)
Apr 16, 2020 6.240 6.260 6.110 6.220 2,354,406 -0.01(-0.16%)
Apr 15, 2020 6.310 6.380 6.140 6.230 7,403,776 -0.62(-9.05%)
Apr 14, 2020 6.830 6.980 6.730 6.850 6,053,242 +0.33(+5.06%)
Apr 13, 2020 6.660 6.670 6.440 6.520 3,831,730 -0.17(-2.54%)
Apr 09, 2020 6.740 6.775 6.540 6.690 7,326,800 +0.15(+2.29%)
Apr 08, 2020 6.590 6.620 6.440 6.540 4,601,289 -0.10(-1.51%)
Apr 07, 2020 6.820 6.840 6.555 6.640 7,775,095 +0.26(+4.08%)
Apr 06, 2020 6.340 6.400 6.210 6.380 5,749,918 +0.48(+8.14%)
Apr 03, 2020 5.920 5.970 5.790 5.900 4,594,200 -0.12(-1.99%)
Apr 02, 2020 6.020 6.320 5.920 6.020 6,538,183 +0.06(+1.01%)
Apr 01, 2020 6.100 6.210 5.950 5.960 5,716,223 -0.46(-7.17%)
Mar 31, 2020 6.360 6.595 6.330 6.420 5,113,991 -0.09(-1.38%)
Mar 30, 2020 6.340 6.520 6.210 6.510 5,936,723 +0.04(+0.62%)
Mar 27, 2020 6.500 6.620 6.410 6.470 6,165,200 -0.52(-7.44%)
Mar 26, 2020 6.870 7.060 6.790 6.990 8,199,017 +0.11(+1.60%)
Mar 25, 2020 6.770 7.115 6.530 6.880 10,445,973 +0.30(+4.56%)
Mar 24, 2020 6.460 6.750 6.300 6.580 9,837,061 +0.74(+12.67%)
Mar 23, 2020 6.000 6.090 5.840 5.840 11,118,620 +0.08(+1.39%)
Mar 20, 2020 6.000 6.130 5.660 5.760 12,969,900 -0.10(-1.71%)
Mar 19, 2020 5.770 6.050 5.620 5.860 13,320,555 +0.30(+5.40%)
Mar 18, 2020 5.560 5.730 5.310 5.560 15,654,769 -0.23(-3.97%)
Mar 17, 2020 5.490 5.850 5.380 5.790 11,880,609 +0.31(+5.66%)
Mar 16, 2020 5.030 5.675 4.990 5.480 12,520,590 -0.49(-8.21%)
Mar 13, 2020 6.150 6.170 5.550 5.970 10,609,800 +0.44(+7.96%)
Mar 12, 2020 6.100 6.100 5.400 5.530 16,431,403 -0.98(-15.05%)
Mar 11, 2020 6.770 6.880 6.400 6.510 18,289,328 -0.45(-6.47%)
Mar 10, 2020 7.210 7.280 6.650 6.960 11,164,374 +0.34(+5.14%)
Mar 09, 2020 6.600 6.930 6.590 6.620 13,790,178 -0.97(-12.78%)
Mar 06, 2020 7.600 7.780 7.500 7.590 10,970,200 -0.16(-2.06%)
Mar 05, 2020 7.830 7.950 7.700 7.750 11,176,552 -0.45(-5.49%)
Mar 04, 2020 8.150 8.250 7.960 8.200 10,605,654 +0.06(+0.74%)
Mar 03, 2020 8.580 8.650 8.070 8.140 15,840,416 -0.45(-5.24%)
Mar 02, 2020 8.460 8.600 8.290 8.590 12,263,627 -0.13(-1.49%)
Feb 28, 2020 8.660 8.800 8.470 8.720 9,583,700 -0.26(-2.90%)
Feb 27, 2020 9.130 9.260 8.880 8.980 12,148,138 -0.47(-4.97%)
Feb 26, 2020 9.580 9.730 9.440 9.450 8,695,383 +0.12(+1.29%)
Feb 25, 2020 9.640 9.660 9.290 9.330 16,132,116 -0.31(-3.22%)
Feb 24, 2020 9.680 9.770 9.590 9.640 10,693,416 -0.60(-5.86%)
Feb 21, 2020 10.58 10.58 10.16 10.24 11,119,100 -0.43(-4.03%)
Feb 20, 2020 10.70 10.81 10.58 10.67 6,283,676 +0.00(+0.00%)
Feb 19, 2020 10.59 10.73 10.56 10.67 7,628,249 -0.04(-0.37%)
Feb 18, 2020 10.73 10.79 10.68 10.71 6,397,434 -0.33(-2.99%)
Feb 14, 2020 11.09 11.16 11.00 11.04 5,973,800 +0.02(+0.18%)
Feb 13, 2020 10.99 11.13 10.95 11.02 8,443,230 +0.17(+1.57%)
Feb 12, 2020 10.86 10.90 10.79 10.85 5,475,075 +0.35(+3.33%)
Feb 11, 2020 10.43 10.65 10.36 10.50 7,890,221 +0.20(+1.94%)
Feb 10, 2020 10.23 10.35 10.11 10.30 8,157,973 -0.11(-1.06%)
Feb 07, 2020 10.39 10.47 10.32 10.41 5,954,200 +0.04(+0.39%)
Feb 06, 2020 10.17 10.44 10.10 10.37 23,335,244 +1.26(+13.83%)
Feb 05, 2020 9.120 9.120 9.020 9.110 5,814,511 +0.12(+1.33%)
Feb 04, 2020 9.040 9.050 8.980 8.990 4,719,182 +0.03(+0.33%)
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