Financial News

Deutsche Bank Ag (NY: DB )

12.55 USD +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 96.57 97.05 96.18 96.87 35,700 -0.60(-0.62%)
Dec 29, 2005 97.55 97.95 97.47 97.47 48,900 -0.62(-0.63%)
Dec 28, 2005 98.77 98.94 97.92 98.09 78,000 +0.39(+0.40%)
Dec 27, 2005 98.40 98.68 97.58 97.70 69,000 -0.22(-0.22%)
Dec 23, 2005 97.98 98.28 97.78 97.92 192,600 -0.16(-0.16%)
Dec 22, 2005 97.51 98.23 97.46 98.08 78,200 +0.53(+0.54%)
Dec 21, 2005 97.15 97.84 96.89 97.55 123,600 +0.55(+0.57%)
Dec 20, 2005 97.23 97.35 96.63 97.00 150,000 -0.59(-0.60%)
Dec 19, 2005 98.05 98.22 97.59 97.59 103,600 -1.12(-1.13%)
Dec 16, 2005 98.66 99.21 98.52 98.71 116,000 +1.47(+1.51%)
Dec 15, 2005 96.80 97.41 96.24 97.24 184,200 -0.97(-0.99%)
Dec 14, 2005 98.05 98.30 97.73 98.21 204,300 -1.26(-1.27%)
Dec 13, 2005 98.99 99.86 98.55 99.47 146,100 -0.45(-0.45%)
Dec 12, 2005 100.20 100.41 99.69 99.92 113,000 +0.83(+0.84%)
Dec 09, 2005 98.41 99.53 98.29 99.09 57,500 +0.43(+0.44%)
Dec 08, 2005 98.26 99.55 97.75 98.66 142,100 +0.28(+0.28%)
Dec 07, 2005 99.00 99.00 97.93 98.38 328,300 -1.37(-1.37%)
Dec 06, 2005 99.66 100.32 99.30 99.75 137,600 +0.61(+0.62%)
Dec 05, 2005 99.41 99.48 98.47 99.14 139,400 -0.36(-0.36%)
Dec 02, 2005 99.01 99.66 98.52 99.50 141,800 +0.22(+0.22%)
Dec 01, 2005 98.40 99.28 98.23 99.28 279,800 +1.86(+1.91%)
Nov 30, 2005 98.15 98.58 97.25 97.42 150,500 -1.24(-1.26%)
Nov 29, 2005 98.93 99.13 98.17 98.66 209,500 +0.36(+0.37%)
Nov 28, 2005 99.44 99.44 98.06 98.30 133,300 -0.30(-0.30%)
Nov 25, 2005 98.80 98.80 98.20 98.60 148,100 -0.53(-0.53%)
Nov 23, 2005 98.35 99.25 98.23 99.13 247,200 +1.06(+1.08%)
Nov 22, 2005 96.72 98.40 96.19 98.07 169,800 +0.86(+0.88%)
Nov 21, 2005 96.50 97.31 96.50 97.21 175,500 +0.70(+0.73%)
Nov 18, 2005 95.87 96.51 95.22 96.51 72,900 +0.73(+0.76%)
Nov 17, 2005 95.10 96.10 94.87 95.78 123,800 +1.39(+1.47%)
Nov 16, 2005 95.04 95.05 93.94 94.39 174,800 -1.32(-1.38%)
Nov 15, 2005 95.60 96.23 95.20 95.71 87,100 +0.11(+0.12%)
Nov 14, 2005 96.08 96.18 95.30 95.60 84,000 -0.63(-0.65%)
Nov 11, 2005 95.53 96.23 95.46 96.23 89,800 +1.13(+1.19%)
Nov 10, 2005 94.53 95.22 93.92 95.10 109,200 +0.65(+0.69%)
Nov 09, 2005 93.69 94.79 93.63 94.45 92,600 +0.71(+0.76%)
Nov 08, 2005 93.66 93.86 93.25 93.74 114,600 -0.46(-0.49%)
Nov 07, 2005 94.02 94.36 93.48 94.20 132,200 -0.39(-0.41%)
Nov 04, 2005 95.87 95.87 94.00 94.59 230,000 -0.42(-0.44%)
Nov 03, 2005 96.13 96.30 94.73 95.01 345,500 -0.50(-0.52%)
Nov 02, 2005 93.48 95.51 93.48 95.51 216,800 +2.18(+2.34%)
Nov 01, 2005 93.50 93.60 93.10 93.33 120,500 -0.27(-0.29%)
Oct 31, 2005 93.63 93.90 93.32 93.60 139,600 +1.05(+1.13%)
Oct 28, 2005 92.42 92.75 91.43 92.55 169,300 +0.83(+0.90%)
Oct 27, 2005 92.87 92.91 91.66 91.72 81,900 -0.62(-0.67%)
Oct 26, 2005 92.21 93.11 92.16 92.34 129,800 +0.24(+0.26%)
Oct 25, 2005 92.54 92.97 91.64 92.10 159,900 +0.32(+0.35%)
Oct 24, 2005 90.15 91.80 90.08 91.78 183,900 +1.92(+2.14%)
Oct 21, 2005 90.50 90.60 89.43 89.86 84,000 +0.40(+0.45%)
Oct 20, 2005 90.77 90.92 89.19 89.46 137,600 -1.52(-1.67%)
Oct 19, 2005 89.10 91.35 88.87 90.98 212,200 +0.23(+0.25%)
Oct 18, 2005 91.33 91.38 90.75 90.75 87,800 -1.89(-2.04%)
Oct 17, 2005 92.36 92.81 92.27 92.64 59,600 -0.05(-0.05%)
Oct 14, 2005 92.20 92.88 91.52 92.69 171,400 +1.38(+1.51%)
Oct 13, 2005 90.52 91.40 90.10 91.31 250,000 -0.77(-0.84%)
Oct 12, 2005 93.18 93.43 91.85 92.08 123,100 -1.26(-1.35%)
Oct 11, 2005 94.18 94.30 93.01 93.34 107,400 -0.31(-0.33%)
Oct 10, 2005 94.42 94.48 93.38 93.65 76,600 +0.43(+0.46%)
Oct 07, 2005 93.65 93.86 92.90 93.22 71,700 +0.03(+0.03%)
Oct 06, 2005 93.07 93.75 92.80 93.19 168,500 +0.18(+0.19%)
Oct 05, 2005 94.10 94.42 93.01 93.01 122,700 -1.25(-1.33%)
Oct 04, 2005 94.21 95.00 94.19 94.26 121,600 +0.79(+0.85%)
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