Financial News

Deutsche Bank Ag (NY: DB )

12.76 USD -1.04 (-7.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 112.36 114.32 112.29 113.05 445,614 +0.35(+0.31%)
Mar 28, 2008 114.04 114.53 112.21 112.70 511,917 -0.23(-0.20%)
Mar 27, 2008 115.79 115.94 112.69 112.93 805,982 -1.38(-1.21%)
Mar 26, 2008 113.25 114.35 112.22 114.31 809,119 -1.29(-1.12%)
Mar 25, 2008 115.29 116.01 113.82 115.60 864,428 +1.37(+1.20%)
Mar 24, 2008 112.78 117.34 112.78 114.23 1,038,867 +1.97(+1.75%)
Mar 21, 2008 106.50 112.80 106.50 112.26 1,275,976 +0.00(+0.00%)
Mar 20, 2008 106.50 112.80 106.50 112.26 1,275,976 +4.10(+3.79%)
Mar 19, 2008 112.89 113.15 107.97 108.16 909,291 -3.87(-3.45%)
Mar 18, 2008 108.90 112.56 108.15 112.03 1,070,095 +6.20(+5.86%)
Mar 17, 2008 103.05 106.30 102.36 105.83 1,193,264 -3.05(-2.80%)
Mar 14, 2008 111.78 111.90 107.50 108.88 933,008 -3.45(-3.07%)
Mar 13, 2008 109.62 112.72 108.99 112.33 529,300 +0.12(+0.11%)
Mar 12, 2008 113.86 114.50 111.85 112.21 640,798 -0.12(-0.11%)
Mar 11, 2008 111.46 112.34 108.31 112.33 949,653 +6.77(+6.41%)
Mar 10, 2008 108.26 108.87 105.35 105.56 955,072 -2.60(-2.40%)
Mar 07, 2008 108.35 109.64 107.07 108.16 697,481 -0.48(-0.44%)
Mar 06, 2008 110.12 110.33 108.37 108.64 934,501 -2.00(-1.81%)
Mar 05, 2008 110.56 112.11 109.55 110.64 550,400 +0.49(+0.44%)
Mar 04, 2008 108.77 110.41 107.81 110.15 995,990 -1.17(-1.05%)
Mar 03, 2008 110.91 111.57 109.96 111.32 542,700 +0.36(+0.32%)
Feb 29, 2008 112.65 113.15 110.54 110.96 561,344 -4.32(-3.75%)
Feb 28, 2008 115.66 116.17 114.60 115.28 670,100 -1.01(-0.87%)
Feb 27, 2008 113.88 117.00 113.69 116.29 1,078,800 +0.41(+0.35%)
Feb 26, 2008 114.38 116.75 113.99 115.88 658,110 +2.66(+2.35%)
Feb 25, 2008 111.98 113.46 110.23 113.22 700,900 +1.03(+0.92%)
Feb 22, 2008 111.79 112.32 109.52 112.19 388,670 +1.77(+1.60%)
Feb 21, 2008 112.02 112.25 110.12 110.42 484,425 -0.98(-0.88%)
Feb 20, 2008 109.14 111.93 108.87 111.40 531,100 +0.18(+0.16%)
Feb 19, 2008 112.98 113.12 111.00 111.22 840,580 +0.95(+0.86%)
Feb 18, 2008 108.98 110.38 108.32 110.27 0 +0.00(+0.00%)
Feb 15, 2008 108.98 110.38 108.32 110.27 668,987 -0.40(-0.36%)
Feb 14, 2008 110.99 112.64 110.44 110.67 595,800 -2.51(-2.22%)
Feb 13, 2008 113.14 113.59 111.00 113.18 611,956 +2.21(+1.99%)
Feb 12, 2008 111.20 112.60 110.25 110.97 672,583 +1.14(+1.04%)
Feb 11, 2008 110.50 110.72 107.73 109.83 624,960 -0.17(-0.15%)
Feb 08, 2008 109.97 111.06 108.77 110.00 730,628 -1.11(-1.00%)
Feb 07, 2008 110.09 111.95 108.51 111.11 1,126,155 +2.54(+2.34%)
Feb 06, 2008 108.01 111.11 106.79 108.57 1,037,100 +0.97(+0.90%)
Feb 05, 2008 109.14 109.40 107.05 107.60 651,111 -6.26(-5.50%)
Feb 04, 2008 115.31 115.46 113.34 113.86 657,473 -1.99(-1.72%)
Feb 01, 2008 113.93 116.12 113.66 115.85 714,780 +3.02(+2.68%)
Jan 31, 2008 109.81 113.94 109.43 112.83 978,237 -1.73(-1.51%)
Jan 30, 2008 113.88 117.44 112.85 114.56 538,950 -0.15(-0.13%)
Jan 29, 2008 114.19 115.05 112.68 114.71 290,269 -0.28(-0.24%)
Jan 28, 2008 111.87 115.00 110.37 114.99 528,731 +3.56(+3.19%)
Jan 25, 2008 117.46 117.53 110.41 111.43 1,313,545 -5.06(-4.34%)
Jan 24, 2008 115.10 117.32 113.82 116.49 1,135,067 +4.46(+3.98%)
Jan 23, 2008 104.99 112.29 104.08 112.03 2,255,211 +0.28(+0.25%)
Jan 22, 2008 104.11 113.14 104.11 111.75 2,196,267 -3.00(-2.61%)
Jan 21, 2008 118.26 119.00 113.13 114.75 0 +0.00(+0.00%)
Jan 18, 2008 118.26 119.00 113.13 114.75 1,610,553 -0.68(-0.59%)
Jan 17, 2008 120.36 121.02 114.76 115.43 1,738,540 -5.30(-4.39%)
Jan 16, 2008 120.06 122.61 119.16 120.73 1,203,841 -0.94(-0.77%)
Jan 15, 2008 124.50 124.58 121.60 121.67 994,467 -5.05(-3.99%)
Jan 14, 2008 126.69 127.66 125.87 126.72 452,400 +2.30(+1.85%)
Jan 11, 2008 124.22 125.73 123.57 124.42 735,600 -2.27(-1.79%)
Jan 10, 2008 123.76 128.42 122.84 126.69 1,203,300 +0.58(+0.46%)
Jan 09, 2008 124.08 126.25 123.00 126.11 808,300 +2.11(+1.70%)
Jan 08, 2008 127.17 128.30 123.99 124.00 784,600 -3.82(-2.99%)
Jan 07, 2008 127.73 128.22 126.45 127.82 633,357 +0.17(+0.13%)
Jan 04, 2008 128.76 129.24 127.42 127.65 537,500 -1.25(-0.97%)
Jan 03, 2008 129.08 129.95 128.59 128.90 437,100 -0.16(-0.12%)
Jan 02, 2008 130.71 130.79 128.29 129.06 550,700 -0.35(-0.27%)
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