Financial News

Deutsche Bank Ag (NY: DB )

12.09 USD -0.32 (-2.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 9.000 9.090 8.950 8.960 5,670,330 -0.19(-2.08%)
Jan 31, 2020 9.300 9.340 9.085 9.150 8,241,700 -0.15(-1.61%)
Jan 30, 2020 9.060 9.310 9.020 9.300 11,892,597 +0.53(+6.04%)
Jan 29, 2020 8.750 8.810 8.690 8.770 5,691,275 +0.10(+1.15%)
Jan 28, 2020 8.600 8.670 8.540 8.670 3,793,913 +0.13(+1.52%)
Jan 27, 2020 8.500 8.590 8.470 8.540 5,429,803 -0.03(-0.35%)
Jan 24, 2020 8.670 8.690 8.510 8.570 8,226,000 +0.01(+0.12%)
Jan 23, 2020 8.450 8.570 8.380 8.560 6,487,843 +0.16(+1.90%)
Jan 22, 2020 8.340 8.420 8.320 8.400 3,243,179 +0.13(+1.57%)
Jan 21, 2020 8.360 8.390 8.270 8.270 3,883,590 -0.15(-1.78%)
Jan 17, 2020 8.460 8.470 8.410 8.420 4,388,800 -0.12(-1.41%)
Jan 16, 2020 8.490 8.545 8.465 8.540 3,088,716 +0.13(+1.55%)
Jan 15, 2020 8.510 8.510 8.400 8.410 5,260,750 -0.17(-1.98%)
Jan 14, 2020 8.500 8.670 8.500 8.580 5,653,184 +0.10(+1.18%)
Jan 13, 2020 8.430 8.490 8.390 8.480 4,841,393 -0.04(-0.47%)
Jan 10, 2020 8.540 8.590 8.510 8.520 3,734,100 -0.09(-1.05%)
Jan 09, 2020 8.620 8.630 8.550 8.610 4,900,122 +0.04(+0.47%)
Jan 08, 2020 8.520 8.630 8.460 8.570 8,353,692 +0.32(+3.88%)
Jan 07, 2020 8.170 8.290 8.140 8.250 4,513,477 +0.19(+2.36%)
Jan 06, 2020 7.890 8.080 7.880 8.060 5,564,554 -0.06(-0.74%)
Jan 03, 2020 8.080 8.180 8.060 8.120 5,744,400 -0.21(-2.52%)
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