Financial News

Deutsche Bank Ag (NY: DB )

15.74 -0.22 (-1.38%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.058 6.282 6.030 6.116 5,368,530 -0.09(-1.38%)
Mar 30, 2020 6.039 6.211 5.916 6.201 6,232,212 +0.04(+0.62%)
Mar 27, 2020 6.192 6.306 6.106 6.163 6,472,061 -0.50(-7.44%)
Mar 26, 2020 6.544 6.725 6.468 6.659 8,607,107 +0.10(+1.60%)
Mar 25, 2020 6.449 6.778 6.220 6.554 10,965,901 +0.29(+4.56%)
Mar 24, 2020 6.154 6.430 6.001 6.268 10,326,682 +0.70(+12.67%)
Mar 23, 2020 5.716 5.801 5.563 5.563 11,672,028 +0.08(+1.39%)
Mar 20, 2020 5.716 5.839 5.392 5.487 13,615,452 -0.10(-1.71%)
Mar 19, 2020 5.496 5.763 5.354 5.582 13,983,560 +0.29(+5.40%)
Mar 18, 2020 5.296 5.458 5.058 5.296 16,433,955 -0.22(-3.97%)
Mar 17, 2020 5.230 5.573 5.125 5.515 12,471,943 +0.30(+5.66%)
Mar 16, 2020 4.792 5.406 4.753 5.220 13,143,778 -0.47(-8.21%)
Mar 13, 2020 5.858 5.877 5.287 5.687 11,137,882 +0.42(+7.96%)
Mar 12, 2020 5.811 5.811 5.144 5.268 17,249,244 -0.93(-15.05%)
Mar 11, 2020 6.449 6.554 6.097 6.201 19,199,644 -0.43(-6.47%)
Mar 10, 2020 6.868 6.935 6.335 6.630 11,720,059 +0.32(+5.14%)
Mar 09, 2020 6.287 6.601 6.278 6.306 14,476,557 -0.92(-12.78%)
Mar 06, 2020 7.240 7.411 7.144 7.230 11,516,221 -0.15(-2.06%)
Mar 05, 2020 7.459 7.573 7.335 7.383 11,732,843 -0.43(-5.49%)
Mar 04, 2020 7.764 7.859 7.583 7.811 11,133,530 +0.06(+0.74%)
Mar 03, 2020 8.173 8.240 7.687 7.754 16,628,842 -0.43(-5.24%)
Mar 02, 2020 8.059 8.192 7.897 8.183 12,874,025 -0.12(-1.49%)
Feb 28, 2020 8.249 8.383 8.068 8.307 10,060,710 -0.25(-2.90%)
Feb 27, 2020 8.697 8.821 8.459 8.554 12,752,788 -0.45(-4.97%)
Feb 26, 2020 9.126 9.269 8.992 9.002 9,128,179 +0.11(+1.29%)
Feb 25, 2020 9.183 9.202 8.850 8.888 16,935,060 -0.30(-3.22%)
Feb 24, 2020 9.221 9.307 9.135 9.183 11,225,660 -0.57(-5.86%)
Feb 21, 2020 10.08 10.08 9.678 9.754 11,672,532 -0.41(-4.03%)
Feb 20, 2020 10.19 10.30 10.08 10.16 6,596,434 +0.00(+0.00%)
Feb 19, 2020 10.09 10.22 10.06 10.16 8,007,930 -0.04(-0.37%)
Feb 18, 2020 10.22 10.28 10.17 10.20 6,715,854 -0.31(-2.99%)
Feb 14, 2020 10.56 10.63 10.48 10.52 6,271,134 +0.02(+0.18%)
Feb 13, 2020 10.47 10.60 10.43 10.50 8,863,475 +0.16(+1.57%)
Feb 12, 2020 10.35 10.38 10.28 10.34 5,747,586 +0.33(+3.33%)
Feb 11, 2020 9.935 10.14 9.869 10.00 8,282,941 +0.19(+1.94%)
Feb 10, 2020 9.745 9.859 9.631 9.812 8,564,020 -0.10(-1.06%)
Feb 07, 2020 9.897 9.974 9.831 9.916 6,250,559 +0.04(+0.39%)
Feb 06, 2020 9.688 9.945 9.621 9.878 24,496,710 +1.20(+13.83%)
Feb 05, 2020 8.688 8.688 8.592 8.678 6,103,917 +0.11(+1.33%)
Feb 04, 2020 8.611 8.621 8.554 8.564 4,954,070 +0.03(+0.33%)
Feb 03, 2020 8.573 8.659 8.526 8.535 5,952,559 -0.18(-2.08%)
Jan 31, 2020 8.859 8.897 8.654 8.716 8,651,915 -0.14(-1.61%)
Jan 30, 2020 8.630 8.869 8.592 8.859 12,484,528 +0.50(+6.04%)
Jan 29, 2020 8.335 8.392 8.278 8.354 5,974,547 +0.10(+1.15%)
Jan 28, 2020 8.192 8.259 8.135 8.259 3,982,747 +0.12(+1.52%)
Jan 27, 2020 8.097 8.183 8.068 8.135 5,700,061 -0.03(-0.35%)
Jan 24, 2020 8.259 8.278 8.107 8.164 8,635,433 +0.01(+0.12%)
Jan 23, 2020 8.049 8.164 7.983 8.154 6,810,763 +0.15(+1.90%)
Jan 22, 2020 7.945 8.021 7.926 8.002 3,404,602 +0.12(+1.57%)
Jan 21, 2020 7.964 7.992 7.878 7.878 4,076,888 -0.14(-1.78%)
Jan 17, 2020 8.059 8.068 8.011 8.021 4,607,244 -0.11(-1.41%)
Jan 16, 2020 8.087 8.140 8.064 8.135 3,242,451 +0.12(+1.55%)
Jan 15, 2020 8.107 8.107 8.002 8.011 5,522,593 -0.16(-1.98%)
Jan 14, 2020 8.097 8.259 8.097 8.173 5,934,560 +0.10(+1.18%)
Jan 13, 2020 8.030 8.087 7.992 8.078 5,082,364 -0.04(-0.47%)
Jan 10, 2020 8.135 8.183 8.107 8.116 3,919,957 -0.09(-1.05%)
Jan 09, 2020 8.211 8.221 8.145 8.202 5,144,016 +0.04(+0.47%)
Jan 08, 2020 8.116 8.221 8.059 8.164 8,769,481 +0.30(+3.88%)
Jan 07, 2020 7.783 7.897 7.754 7.859 4,738,126 +0.18(+2.36%)
Jan 06, 2020 7.516 7.697 7.506 7.678 5,841,519 -0.06(-0.74%)
Jan 03, 2020 7.697 7.792 7.678 7.735 6,030,316 -0.20(-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