Financial News

Deutsche Bank Ag (NY: DB )

14.17 USD -0.15 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 69.66 70.09 67.83 68.68 2,227,577 -2.65(-3.72%)
Apr 29, 2010 70.34 72.00 69.86 71.33 1,903,166 +1.64(+2.35%)
Apr 28, 2010 69.89 70.27 67.67 69.69 2,618,332 +0.99(+1.44%)
Apr 27, 2010 71.27 72.30 68.45 68.70 2,581,491 -4.46(-6.10%)
Apr 26, 2010 73.54 74.13 72.83 73.16 1,895,995 +1.06(+1.47%)
Apr 23, 2010 71.35 72.20 70.92 72.10 1,229,971 -0.53(-0.73%)
Apr 22, 2010 71.92 72.67 71.16 72.63 2,420,687 -1.45(-1.96%)
Apr 21, 2010 74.37 74.93 73.10 74.08 1,361,149 -0.68(-0.91%)
Apr 20, 2010 75.37 75.62 74.12 74.76 200 +1.19(+1.62%)
Apr 19, 2010 73.88 74.64 71.95 73.57 5,457,430 -0.60(-0.81%)
Apr 16, 2010 80.36 80.73 73.20 74.17 8,966,930 -7.55(-9.24%)
Apr 15, 2010 81.24 82.17 81.11 81.72 770,996 +0.14(+0.17%)
Apr 14, 2010 81.02 81.65 80.45 81.58 1,118,134 +2.91(+3.70%)
Apr 13, 2010 79.08 79.12 77.95 78.67 640,742 -0.16(-0.20%)
Apr 12, 2010 79.41 79.64 78.65 78.83 777,904 +0.58(+0.74%)
Apr 09, 2010 76.50 78.42 76.43 78.25 880,646 +2.20(+2.89%)
Apr 08, 2010 74.38 76.23 74.16 76.05 1,268,315 -0.31(-0.41%)
Apr 07, 2010 76.35 76.94 75.86 76.36 1,139,467 -1.95(-2.49%)
Apr 06, 2010 76.80 78.51 76.56 78.31 931,083 -0.96(-1.21%)
Apr 05, 2010 78.76 79.74 78.68 79.27 451,912 +0.82(+1.05%)
Apr 01, 2010 78.05 78.45 78.45 78.45 717,200 +1.58(+2.06%)
Mar 31, 2010 76.24 77.59 76.03 76.87 1,074,121 -1.15(-1.47%)
Mar 30, 2010 78.44 78.80 77.42 78.02 946,786 -0.61(-0.78%)
Mar 29, 2010 77.51 78.63 76.89 78.63 1,173,554 +1.15(+1.48%)
Mar 26, 2010 76.92 78.05 76.67 77.48 1,693,342 +2.59(+3.46%)
Mar 25, 2010 75.28 76.85 74.84 74.89 1,843,573 +1.19(+1.61%)
Mar 24, 2010 73.67 74.15 73.12 73.70 972,104 -0.37(-0.50%)
Mar 23, 2010 73.25 74.13 72.76 74.07 768,460 +0.66(+0.90%)
Mar 22, 2010 71.14 73.45 71.14 73.41 846,107 +0.05(+0.07%)
Mar 19, 2010 74.35 74.42 72.65 73.36 1,038,583 -0.74(-1.00%)
Mar 18, 2010 74.55 74.68 73.30 74.10 984,883 -1.22(-1.62%)
Mar 17, 2010 75.16 75.60 74.93 75.32 1,346,702 +0.72(+0.97%)
Mar 16, 2010 73.44 74.71 73.08 74.60 1,434,637 +2.42(+3.35%)
Mar 15, 2010 71.68 72.18 71.58 72.18 1,667,814 -0.26(-0.36%)
Mar 12, 2010 73.68 73.68 71.88 72.44 1,247,766 +0.88(+1.23%)
Mar 11, 2010 71.16 71.64 70.79 71.56 888,350 +0.89(+1.26%)
Mar 10, 2010 70.17 71.22 70.10 70.67 1,102,419 +0.67(+0.96%)
Mar 09, 2010 68.55 70.32 68.44 70.00 977,747 +0.61(+0.88%)
Mar 08, 2010 69.74 70.00 69.29 69.39 821,749 -0.02(-0.03%)
Mar 05, 2010 68.41 69.48 68.19 69.41 1,096,954 +1.91(+2.83%)
Mar 04, 2010 68.07 68.52 66.97 67.50 1,685,157 +0.94(+1.41%)
Mar 03, 2010 66.25 67.19 65.87 66.56 1,458,815 +1.72(+2.65%)
Mar 02, 2010 65.33 65.47 64.63 64.84 1,026,376 +0.53(+0.82%)
Mar 01, 2010 64.00 64.41 63.57 64.31 1,053,588 +0.81(+1.28%)
Feb 26, 2010 62.76 63.98 62.12 63.50 685,470 +0.84(+1.34%)
Feb 25, 2010 61.47 62.66 61.05 62.66 907,101 -0.42(-0.67%)
Feb 24, 2010 62.66 63.76 62.31 63.08 1,089,768 +1.07(+1.73%)
Feb 23, 2010 63.06 63.49 61.84 62.01 1,157,619 -2.89(-4.45%)
Feb 22, 2010 65.35 65.38 64.69 64.90 743,520 -0.03(-0.05%)
Feb 19, 2010 64.20 65.06 63.92 64.93 1,167,944 +0.15(+0.23%)
Feb 18, 2010 64.08 65.18 63.88 64.78 1,326,829 +1.34(+2.11%)
Feb 17, 2010 64.89 64.92 63.01 63.44 1,595,530 -0.34(-0.53%)
Feb 16, 2010 62.21 63.86 61.80 63.78 988,335 +3.21(+5.30%)
Feb 12, 2010 59.48 60.57 60.57 60.57 950,100 -1.23(-1.99%)
Feb 11, 2010 60.78 61.96 59.96 61.80 1,138,633 -0.94(-1.50%)
Feb 10, 2010 62.62 63.25 61.97 62.74 920,551 +0.52(+0.84%)
Feb 09, 2010 61.65 62.86 60.33 62.22 2,484,059 +3.39(+5.76%)
Feb 08, 2010 59.54 59.83 57.90 58.83 934,412 -0.71(-1.19%)
Feb 05, 2010 60.99 61.43 57.78 59.54 1,632,602 -0.06(-0.10%)
Feb 04, 2010 62.70 62.75 59.34 59.60 1,676,644 -4.48(-6.99%)
Feb 03, 2010 65.40 65.22 63.53 64.08 744,201 -1.32(-2.02%)
Feb 02, 2010 65.16 65.87 64.70 65.40 936,266 +1.93(+3.04%)
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