Financial News

Deutsche Bank Ag (NY: DB )

12.52 USD -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 63.71 65.35 63.36 64.90 1,023,350 -0.57(-0.87%)
Jul 30, 2009 66.06 66.74 65.35 65.47 1,029,562 -0.44(-0.67%)
Jul 29, 2009 65.65 66.95 65.36 65.91 1,279,237 -0.41(-0.62%)
Jul 28, 2009 66.17 67.14 65.04 66.32 2,451,223 -7.40(-10.04%)
Jul 27, 2009 73.70 74.14 72.64 73.72 837,796 +0.81(+1.11%)
Jul 24, 2009 72.92 73.41 71.57 72.91 524,291 +0.61(+0.84%)
Jul 23, 2009 69.25 72.61 69.07 72.30 1,115,098 +2.55(+3.66%)
Jul 22, 2009 68.74 70.33 68.74 69.75 1,077,658 -0.04(-0.06%)
Jul 21, 2009 71.17 71.26 68.56 69.79 873,922 -0.45(-0.64%)
Jul 20, 2009 69.90 70.45 69.29 70.24 1,281,598 +1.97(+2.89%)
Jul 17, 2009 67.96 68.59 67.39 68.27 707,731 -0.71(-1.03%)
Jul 16, 2009 67.64 69.38 67.62 68.98 910,934 +0.51(+0.74%)
Jul 15, 2009 67.61 68.86 67.38 68.47 1,142,605 +3.56(+5.48%)
Jul 14, 2009 65.13 65.60 64.00 64.91 1,261,400 -0.07(-0.11%)
Jul 13, 2009 62.93 64.99 61.97 64.98 1,599,435 +3.86(+6.32%)
Jul 10, 2009 61.30 62.32 60.53 61.12 1,228,588 -0.27(-0.44%)
Jul 09, 2009 60.60 62.42 60.36 61.39 1,144,071 +3.50(+6.05%)
Jul 08, 2009 59.35 59.35 56.72 57.89 884,076 -0.12(-0.21%)
Jul 07, 2009 59.98 60.09 57.84 58.01 833,558 -0.38(-0.65%)
Jul 06, 2009 57.79 58.65 57.10 58.39 758,749 +0.16(+0.27%)
Jul 02, 2009 60.09 60.09 57.91 58.23 741,535 -2.16(-3.58%)
Jul 01, 2009 61.36 61.97 60.39 60.39 1,194,830 -0.61(-1.00%)
Jun 30, 2009 62.51 63.07 60.34 61.00 1,004,825 -1.62(-2.59%)
Jun 29, 2009 61.60 62.90 60.78 62.62 716,260 +0.90(+1.46%)
Jun 26, 2009 61.89 62.50 61.03 61.72 932,186 +0.45(+0.73%)
Jun 25, 2009 59.70 61.30 59.47 61.27 1,492,064 +2.37(+4.02%)
Jun 24, 2009 59.84 60.96 58.37 58.90 1,310,608 +2.20(+3.88%)
Jun 23, 2009 56.88 57.58 56.09 56.70 1,127,305 +0.97(+1.74%)
Jun 22, 2009 58.17 58.51 55.66 55.73 2,125,467 -5.66(-9.22%)
Jun 19, 2009 61.83 62.24 60.75 61.39 991,991 -0.29(-0.47%)
Jun 18, 2009 59.84 62.85 59.52 61.68 1,135,962 +1.82(+3.04%)
Jun 17, 2009 60.57 60.90 58.50 59.86 1,285,273 -1.07(-1.76%)
Jun 16, 2009 62.67 62.75 60.80 60.93 1,113,414 -0.49(-0.80%)
Jun 15, 2009 64.51 64.66 61.06 61.42 1,667,900 -4.98(-7.50%)
Jun 12, 2009 65.90 66.64 65.68 66.40 737,129 -0.94(-1.40%)
Jun 11, 2009 66.57 68.20 66.23 67.34 1,418,271 +1.82(+2.78%)
Jun 10, 2009 66.81 66.99 64.56 65.52 1,226,001 -0.19(-0.29%)
Jun 09, 2009 65.62 66.22 64.75 65.71 1,530,255 -0.21(-0.32%)
Jun 08, 2009 65.54 66.46 64.74 65.92 1,654,608 -1.04(-1.55%)
Jun 05, 2009 68.93 69.10 66.41 66.96 1,709,954 -0.84(-1.24%)
Jun 04, 2009 66.81 68.23 66.03 67.80 1,567,756 +2.65(+4.07%)
Jun 03, 2009 66.57 66.90 64.24 65.15 1,818,205 -3.71(-5.39%)
Jun 02, 2009 67.41 69.36 67.30 68.86 1,686,252 -0.40(-0.58%)
Jun 01, 2009 68.38 70.37 68.12 69.26 2,127,394 +1.65(+2.44%)
May 29, 2009 66.60 67.80 65.70 67.61 1,245,862 +1.74(+2.64%)
May 28, 2009 66.12 66.57 64.20 65.87 2,293,861 +0.53(+0.81%)
May 27, 2009 67.50 67.80 65.06 65.34 2,466,312 -2.75(-4.04%)
May 26, 2009 63.69 68.22 63.51 68.09 2,097,963 +2.70(+4.13%)
May 22, 2009 66.22 66.40 64.87 65.39 1,673,205 +0.95(+1.47%)
May 21, 2009 62.92 65.60 62.61 64.44 2,388,654 +1.72(+2.74%)
May 20, 2009 64.02 65.53 62.33 62.72 3,912,167 +1.40(+2.28%)
May 19, 2009 61.56 63.38 61.20 61.32 2,631,690 +2.17(+3.67%)
May 18, 2009 56.36 59.33 55.86 59.15 2,126,589 +5.13(+9.50%)
May 15, 2009 54.45 55.79 53.50 54.02 2,752,922 +0.44(+0.82%)
May 14, 2009 52.00 54.25 51.92 53.58 2,239,769 +2.03(+3.94%)
May 13, 2009 52.25 53.03 51.13 51.55 2,431,797 -4.10(-7.37%)
May 12, 2009 57.22 57.32 54.37 55.65 1,832,908 -0.77(-1.36%)
May 11, 2009 56.68 57.89 56.09 56.42 2,588,415 -1.92(-3.29%)
May 08, 2009 55.88 58.67 55.68 58.34 2,438,393 +5.61(+10.63%)
May 07, 2009 55.71 56.27 52.37 52.73 2,289,087 -3.29(-5.87%)
May 06, 2009 56.22 56.30 53.33 56.02 3,148,560 +1.17(+2.13%)
May 05, 2009 56.24 56.24 54.65 54.85 1,159,178 -2.22(-3.89%)
May 04, 2009 54.23 57.14 54.16 57.07 2,037,375 +3.94(+7.42%)
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