Financial News

Deutsche Bank Ag (NY: DB )

12.09 USD -0.32 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 55.07 55.59 52.13 52.43 3,131,858 -1.95(-3.59%)
Apr 29, 2009 53.28 55.40 53.09 54.38 3,556,114 +1.49(+2.82%)
Apr 28, 2009 51.80 53.93 51.18 52.89 3,796,983 -2.59(-4.67%)
Apr 27, 2009 55.26 57.12 54.86 55.48 3,178,707 -0.19(-0.34%)
Apr 24, 2009 53.98 56.54 53.28 55.67 3,877,632 +2.44(+4.58%)
Apr 23, 2009 52.26 53.43 50.83 53.23 4,729,157 +2.43(+4.78%)
Apr 22, 2009 48.90 53.24 48.73 50.80 3,747,810 +0.35(+0.69%)
Apr 21, 2009 46.66 50.88 46.41 50.45 2,590,339 +2.79(+5.85%)
Apr 20, 2009 50.93 50.97 47.54 47.66 2,898,555 -7.90(-14.22%)
Apr 17, 2009 54.36 56.53 53.64 55.56 6,074,594 +4.30(+8.39%)
Apr 16, 2009 51.78 53.73 51.02 51.26 3,913,565 +0.32(+0.63%)
Apr 15, 2009 48.79 51.35 48.53 50.94 2,905,121 +1.79(+3.64%)
Apr 14, 2009 50.55 52.26 49.00 49.15 4,210,791 -2.16(-4.21%)
Apr 13, 2009 50.75 51.65 48.01 51.31 2,608,061 +1.68(+3.39%)
Apr 09, 2009 48.52 49.64 47.88 49.63 4,417,886 +4.84(+10.81%)
Apr 08, 2009 45.08 45.36 44.02 44.79 2,156,139 +0.54(+1.22%)
Apr 07, 2009 44.08 45.07 43.89 44.25 3,046,495 -2.99(-6.33%)
Apr 06, 2009 45.88 47.49 45.67 47.24 2,332,973 -1.34(-2.76%)
Apr 03, 2009 46.00 48.58 45.75 48.58 2,686,485 +1.03(+2.17%)
Apr 02, 2009 45.55 48.30 45.27 47.55 5,962,272 +6.26(+15.17%)
Apr 01, 2009 40.06 42.05 39.86 41.29 3,662,609 +0.64(+1.57%)
Mar 31, 2009 39.32 41.46 38.88 40.65 3,510,648 +3.25(+8.69%)
Mar 30, 2009 39.14 39.27 37.08 37.40 2,358,492 -7.06(-15.88%)
Mar 26, 2009 43.69 44.80 42.71 44.46 3,439,231 +1.74(+4.07%)
Mar 25, 2009 42.38 44.21 40.71 42.72 3,362,011 -0.23(-0.53%)
Mar 24, 2009 42.31 44.10 41.84 42.95 4,439,774 -0.82(-1.87%)
Mar 23, 2009 41.91 43.95 41.74 43.77 2,730,113 +6.26(+16.69%)
Mar 20, 2009 38.96 39.30 37.36 37.51 2,565,643 -1.20(-3.10%)
Mar 19, 2009 41.69 41.73 38.37 38.71 5,012,741 +1.47(+3.95%)
Mar 18, 2009 35.33 37.39 35.08 37.24 3,278,784 +0.68(+1.86%)
Mar 17, 2009 34.12 36.57 33.83 36.56 1,981,531 +2.64(+7.78%)
Mar 16, 2009 34.51 35.54 33.85 33.92 2,152,772 +0.05(+0.15%)
Mar 13, 2009 34.79 34.82 32.90 33.87 0 -1.68(-4.73%)
Mar 12, 2009 32.39 35.90 31.55 35.55 3,012,449 +4.52(+14.57%)
Mar 11, 2009 30.77 31.88 30.06 31.03 2,945,108 +2.26(+7.86%)
Mar 10, 2009 27.87 28.93 27.51 28.77 2,667,059 +4.69(+19.48%)
Mar 09, 2009 23.55 24.72 23.55 24.08 2,108,498 +0.72(+3.08%)
Mar 06, 2009 24.54 24.95 22.54 23.36 0 -0.40(-1.68%)
Mar 05, 2009 24.69 24.91 23.69 23.76 2,354,437 -2.09(-8.09%)
Mar 04, 2009 26.26 26.30 24.86 25.85 3,239,237 +1.00(+4.02%)
Mar 02, 2009 25.30 25.50 24.42 24.85 2,860,563 -0.71(-2.78%)
Feb 27, 2009 25.86 26.75 25.32 25.56 0 -0.98(-3.69%)
Feb 26, 2009 26.89 28.18 26.18 26.54 2,575,215 +1.54(+6.16%)
Feb 25, 2009 25.41 25.77 23.71 25.00 2,134,008 -0.22(-0.87%)
Feb 24, 2009 22.83 25.60 22.44 25.22 3,195,893 +3.94(+18.52%)
Feb 23, 2009 23.66 23.76 21.20 21.28 2,840,373 -2.95(-12.17%)
Feb 20, 2009 23.41 24.55 22.81 24.23 3,814,463 -0.40(-1.62%)
Feb 19, 2009 26.70 26.92 24.45 24.63 2,211,089 -0.72(-2.84%)
Feb 18, 2009 25.74 26.02 24.54 25.35 2,213,302 +0.49(+1.97%)
Feb 17, 2009 25.47 25.59 24.83 24.86 1,699,253 -4.05(-14.01%)
Feb 13, 2009 29.08 29.77 28.79 28.91 1,110,137 -0.47(-1.60%)
Feb 12, 2009 28.25 29.40 27.93 29.38 1,680,993 +0.82(+2.87%)
Feb 11, 2009 29.19 29.27 27.95 28.56 749,973 +0.83(+2.99%)
Feb 10, 2009 30.63 31.21 27.56 27.73 1,709,149 -2.15(-7.20%)
Feb 09, 2009 29.94 30.18 29.40 29.88 1,662,424 +1.79(+6.37%)
Feb 06, 2009 27.60 28.50 27.29 28.09 1,401,147 +1.65(+6.24%)
Feb 05, 2009 25.59 26.93 25.00 26.44 1,948,068 -0.92(-3.36%)
Feb 04, 2009 27.81 28.43 26.63 27.36 2,133,942 +0.09(+0.33%)
Feb 03, 2009 26.92 27.52 26.39 27.27 1,357,843 +2.11(+8.39%)
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