Financial News

Deutsche Bank Ag (NY: DB )

11.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 127.78 129.28 127.38 128.39 365,500 -0.06(-0.05%)
Sep 27, 2007 127.57 128.67 127.16 128.45 317,400 +2.05(+1.62%)
Sep 26, 2007 125.95 126.97 125.30 126.40 459,500 -0.35(-0.28%)
Sep 25, 2007 125.74 126.75 125.54 126.75 424,900 +0.41(+0.32%)
Sep 24, 2007 126.45 127.37 125.91 126.34 554,200 -2.94(-2.27%)
Sep 21, 2007 128.42 129.50 128.18 129.28 396,700 +0.08(+0.06%)
Sep 20, 2007 130.82 130.44 128.57 129.20 682,000 -1.62(-1.24%)
Sep 19, 2007 131.72 132.22 130.37 130.82 603,000 +1.80(+1.40%)
Sep 18, 2007 124.61 129.75 123.38 129.02 755,800 +6.65(+5.43%)
Sep 17, 2007 122.93 123.19 121.69 122.37 581,400 -2.73(-2.18%)
Sep 14, 2007 126.60 125.48 123.99 125.10 743,200 -1.50(-1.18%)
Sep 13, 2007 126.17 127.22 125.19 126.60 485,000 +1.50(+1.20%)
Sep 12, 2007 124.31 125.61 124.07 125.10 410,400 -0.30(-0.24%)
Sep 11, 2007 124.37 125.40 124.00 125.40 367,100 +1.90(+1.54%)
Sep 10, 2007 123.47 124.54 122.29 123.50 462,200 -0.49(-0.40%)
Sep 07, 2007 123.11 124.71 122.90 123.99 668,400 -2.50(-1.98%)
Sep 06, 2007 125.96 126.91 124.65 126.49 392,100 +0.57(+0.45%)
Sep 05, 2007 126.10 126.45 125.28 125.92 696,600 -2.38(-1.86%)
Sep 04, 2007 127.60 128.98 126.85 128.30 626,600 +4.30(+3.47%)
Aug 31, 2007 125.26 125.92 123.05 124.00 641,400 +2.40(+1.97%)
Aug 30, 2007 120.43 123.06 120.24 121.60 717,100 -3.19(-2.56%)
Aug 29, 2007 123.39 124.79 121.81 124.79 653,700 +3.64(+3.00%)
Aug 28, 2007 123.15 123.39 120.88 121.15 490,800 -3.75(-3.00%)
Aug 27, 2007 126.34 126.38 124.60 124.90 390,400 -1.00(-0.79%)
Aug 24, 2007 123.72 126.00 123.53 125.90 432,400 +1.96(+1.58%)
Aug 23, 2007 124.36 124.47 123.06 123.94 733,100 -2.53(-2.00%)
Aug 22, 2007 125.09 126.74 124.62 126.47 535,000 +1.20(+0.96%)
Aug 21, 2007 124.36 126.39 123.90 125.27 669,200 -0.83(-0.66%)
Aug 20, 2007 126.70 127.00 124.19 126.10 857,000 -2.59(-2.01%)
Aug 17, 2007 129.85 131.22 126.40 128.69 2,188,700 +2.53(+2.01%)
Aug 16, 2007 123.29 128.05 120.26 126.16 776,700 +3.59(+2.93%)
Aug 15, 2007 123.22 126.26 122.32 122.57 906,800 -4.33(-3.41%)
Aug 14, 2007 130.44 130.65 126.55 126.90 646,700 -4.20(-3.20%)
Aug 13, 2007 133.30 133.49 130.88 131.10 447,400 -1.30(-0.98%)
Aug 10, 2007 129.47 132.98 129.12 132.40 475,200 -1.05(-0.79%)
Aug 09, 2007 134.56 136.85 133.10 133.45 765,100 -7.94(-5.62%)
Aug 08, 2007 141.05 143.01 139.65 141.39 510,800 +0.69(+0.49%)
Aug 07, 2007 138.08 142.10 138.78 140.70 610,400 +2.62(+1.90%)
Aug 06, 2007 134.80 138.46 134.16 138.08 526,000 +3.65(+2.72%)
Aug 03, 2007 135.03 138.21 134.27 134.43 608,700 -3.78(-2.73%)
Aug 02, 2007 137.81 138.69 136.52 138.21 752,100 +1.31(+0.96%)
Aug 01, 2007 137.40 138.95 132.20 136.90 958,000 +0.62(+0.45%)
Jul 31, 2007 139.39 139.62 136.28 136.28 902,500 +1.52(+1.13%)
Jul 30, 2007 132.75 135.25 132.37 134.76 520,100 +2.12(+1.60%)
Jul 27, 2007 133.08 134.95 131.79 132.64 602,000 -0.63(-0.47%)
Jul 26, 2007 135.31 136.45 132.13 133.27 829,600 -6.59(-4.71%)
Jul 25, 2007 140.02 140.33 137.81 139.86 664,800 -0.79(-0.56%)
Jul 24, 2007 143.33 143.60 140.03 140.65 627,000 -3.56(-2.47%)
Jul 23, 2007 143.28 145.16 142.35 144.21 408,700 +1.16(+0.81%)
Jul 20, 2007 144.71 145.00 142.69 143.05 586,000 -3.60(-2.45%)
Jul 19, 2007 146.92 147.51 145.57 146.65 318,400 +0.11(+0.08%)
Jul 18, 2007 146.05 146.88 144.81 146.54 428,300 -0.99(-0.67%)
Jul 17, 2007 148.70 148.95 147.44 147.53 267,400 -1.10(-0.74%)
Jul 16, 2007 148.45 149.42 148.37 148.63 202,300 +0.21(+0.14%)
Jul 13, 2007 148.27 148.95 147.83 148.42 130,100 +1.51(+1.03%)
Jul 12, 2007 144.26 147.09 144.13 146.91 225,700 +1.85(+1.28%)
Jul 11, 2007 142.69 145.19 142.39 145.06 241,700 +1.11(+0.77%)
Jul 10, 2007 145.20 146.30 143.63 143.95 267,800 -4.12(-2.78%)
Jul 09, 2007 148.24 148.58 147.38 148.07 103,400 +0.04(+0.03%)
Jul 06, 2007 147.01 148.06 146.56 148.03 129,100 +2.01(+1.38%)
Jul 05, 2007 146.98 147.04 145.08 146.02 171,800 -1.94(-1.31%)
Jul 03, 2007 147.40 148.16 147.27 147.96 114,000 +1.99(+1.36%)
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