Financial News

Deutsche Bank Ag (NY: DB )

12.44 USD +0.42 (+3.45%)
Streaming Delayed Price Updated: 12:18 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 57.96 58.29 57.50 57.88 558,760 -0.04(-0.07%)
Oct 28, 2010 58.17 58.38 57.50 57.92 644,509 +0.38(+0.66%)
Oct 27, 2010 57.84 58.06 56.83 57.54 1,109,818 -0.58(-1.00%)
Oct 25, 2010 58.88 59.13 58.04 58.12 649,258 -0.57(-0.97%)
Oct 22, 2010 58.63 58.76 58.35 58.69 819,101 +0.35(+0.60%)
Oct 21, 2010 58.87 59.23 57.87 58.34 992,700 -0.72(-1.22%)
Oct 20, 2010 58.62 59.43 58.45 59.06 1,210,857 +1.50(+2.61%)
Oct 19, 2010 58.30 58.68 57.13 57.56 1,600,326 -0.84(-1.44%)
Oct 18, 2010 57.46 58.50 57.23 58.40 1,170,708 +1.73(+3.05%)
Oct 15, 2010 57.82 57.84 56.05 56.67 1,417,152 -0.82(-1.43%)
Oct 14, 2010 58.60 58.72 56.91 57.49 2,465,042 -0.22(-0.38%)
Oct 13, 2010 57.72 58.50 57.41 57.71 1,336,126 +1.81(+3.24%)
Oct 12, 2010 55.54 56.21 54.98 55.90 1,340,240 -0.26(-0.46%)
Oct 11, 2010 56.41 56.60 56.06 56.16 757,412 -0.30(-0.53%)
Oct 08, 2010 56.46 56.75 56.30 56.46 841,563 -0.17(-0.30%)
Oct 07, 2010 57.81 57.81 56.30 56.63 1,136,450 -0.60(-1.05%)
Oct 06, 2010 57.35 57.61 57.01 57.23 1,800,909 +0.69(+1.22%)
Oct 05, 2010 55.43 57.04 55.34 56.54 175 +2.30(+4.24%)
Oct 04, 2010 54.71 55.13 53.88 54.24 1,188,582 -0.88(-1.60%)
Oct 01, 2010 55.12 55.40 54.50 55.12 1,918,521 +0.19(+0.35%)
Sep 30, 2010 55.46 55.67 54.50 54.93 2,984,133 +1.66(+3.12%)
Sep 29, 2010 53.48 53.91 53.08 53.27 2,775,862 -1.31(-2.40%)
Sep 28, 2010 54.45 54.79 53.81 54.58 200 -0.34(-0.62%)
Sep 27, 2010 55.55 55.81 54.90 54.92 1,380,297 -0.79(-1.42%)
Sep 24, 2010 54.50 55.71 54.41 55.71 2,243,095 +1.41(+2.60%)
Sep 23, 2010 54.57 54.91 54.12 54.30 2,225,369 -1.04(-1.88%)
Sep 22, 2010 55.46 55.58 54.85 55.34 3,049,816 -4.45(-7.44%)
Sep 21, 2010 61.82 61.95 58.76 59.79 1,000 -1.67(-2.72%)
Sep 20, 2010 59.80 61.59 59.78 61.46 2,243,212 +1.22(+2.03%)
Sep 17, 2010 60.24 61.38 60.00 60.24 1,557,892 -2.88(-4.56%)
Sep 15, 2010 62.79 63.28 62.47 63.12 956,413 -0.42(-0.66%)
Sep 14, 2010 62.98 64.29 62.56 63.54 1,886,557 +1.22(+1.96%)
Sep 13, 2010 62.33 62.68 62.00 62.32 1,777,545 +1.82(+3.01%)
Sep 10, 2010 60.53 60.86 60.36 60.50 2,577,551 +0.51(+0.85%)
Sep 09, 2010 63.97 64.09 59.36 59.99 700 -1.97(-3.18%)
Sep 08, 2010 62.14 62.75 61.96 61.96 1,019,371 -0.56(-0.90%)
Sep 07, 2010 62.91 63.11 62.39 62.52 300 -2.09(-3.23%)
Sep 03, 2010 64.10 64.85 63.87 64.61 1,626,824 +1.05(+1.65%)
Sep 02, 2010 63.45 63.63 62.89 63.56 103 -1.33(-2.05%)
Sep 01, 2010 64.25 65.50 64.24 64.89 1,010,082 +2.31(+3.69%)
Aug 31, 2010 62.61 63.45 61.91 62.58 3,400 -0.01(-0.02%)
Aug 30, 2010 63.56 63.80 62.59 62.59 997,387 -1.53(-2.39%)
Aug 27, 2010 64.12 64.12 62.23 64.12 1,103,765 +0.74(+1.17%)
Aug 26, 2010 63.38 64.26 62.74 63.38 100 -0.32(-0.50%)
Aug 25, 2010 62.74 63.86 62.16 63.70 861,870 +0.15(+0.24%)
Aug 24, 2010 63.68 64.24 62.74 63.55 745,485 -0.97(-1.50%)
Aug 23, 2010 65.31 65.88 64.51 64.52 703,490 -0.42(-0.65%)
Aug 20, 2010 64.96 65.15 64.28 64.94 792,229 -0.74(-1.13%)
Aug 19, 2010 67.27 67.64 65.15 65.68 956,649 -1.93(-2.85%)
Aug 18, 2010 67.90 68.00 67.10 67.61 1,000 -0.19(-0.28%)
Aug 17, 2010 67.93 68.47 67.55 67.80 592,801 +0.96(+1.44%)
Aug 16, 2010 66.46 67.22 66.28 66.84 559,908 -0.29(-0.43%)
Aug 13, 2010 67.13 68.41 67.13 67.13 893,391 -0.86(-1.26%)
Aug 12, 2010 67.33 68.43 66.98 67.99 1,435,354 -0.81(-1.18%)
Aug 11, 2010 69.72 69.96 68.76 68.80 1,550,407 -4.22(-5.78%)
Aug 10, 2010 72.45 73.33 71.73 73.02 1,413,360 -1.19(-1.60%)
Aug 09, 2010 74.47 74.60 74.08 74.21 634,715 -0.28(-0.38%)
Aug 06, 2010 74.49 74.50 73.41 74.49 1,046,194 +0.30(+0.40%)
Aug 05, 2010 73.66 74.37 73.10 74.19 735,966 +0.52(+0.71%)
Aug 04, 2010 73.35 74.12 72.88 73.67 1,380,241 -0.24(-0.32%)
Aug 03, 2010 73.48 74.20 72.94 73.91 1,026,753 +1.16(+1.59%)
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