Financial News

Deutsche Bank Ag (NY: DB )

12.45 USD -0.06 (-0.51%)
Streaming Delayed Price Updated: 3:15 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 63.07 63.92 62.92 63.47 984,181 +2.50(+4.10%)
Jan 29, 2010 61.49 63.03 60.62 60.97 883,211 -1.62(-2.59%)
Jan 28, 2010 62.90 62.93 62.40 62.59 876,090 -0.02(-0.03%)
Jan 27, 2010 61.21 62.66 60.82 62.61 853,359 +0.82(+1.33%)
Jan 26, 2010 61.99 63.18 61.66 61.79 699,764 -2.09(-3.27%)
Jan 25, 2010 64.63 64.94 63.33 63.88 823,056 +1.74(+2.80%)
Jan 22, 2010 63.41 64.02 61.87 62.14 1,818,579 -3.46(-5.27%)
Jan 21, 2010 68.28 68.67 65.31 65.60 1,782,920 -3.08(-4.48%)
Jan 20, 2010 69.31 69.36 67.71 68.68 796,492 -2.04(-2.88%)
Jan 19, 2010 69.52 70.81 69.49 70.72 1,030,472 +0.99(+1.42%)
Jan 15, 2010 70.95 69.73 69.73 69.73 1,470,800 -3.57(-4.87%)
Jan 14, 2010 73.07 73.56 72.71 73.30 294,925 -0.40(-0.54%)
Jan 13, 2010 73.50 73.96 72.40 73.70 491,135 -0.40(-0.54%)
Jan 12, 2010 74.69 75.00 73.61 74.10 448,534 -2.32(-3.04%)
Jan 11, 2010 77.70 77.76 75.91 76.42 593,286 -0.43(-0.56%)
Jan 08, 2010 76.39 76.94 75.99 76.85 728,986 +2.68(+3.61%)
Jan 07, 2010 73.50 74.30 73.16 74.17 668,062 +0.83(+1.13%)
Jan 06, 2010 73.20 73.93 72.83 73.34 472,373 -1.29(-1.73%)
Jan 05, 2010 74.84 75.14 74.00 74.63 480,284 +1.40(+1.91%)
Jan 04, 2010 72.42 73.53 72.20 73.23 447,960 +2.32(+3.27%)
Dec 31, 2009 72.20 70.91 70.91 70.91 292,100 -0.58(-0.81%)
Dec 30, 2009 70.99 71.76 70.64 71.49 288,109 -1.09(-1.50%)
Dec 29, 2009 72.93 73.26 72.31 72.58 235,232 -0.28(-0.38%)
Dec 28, 2009 72.95 73.35 72.46 72.86 226,714 +0.26(+0.36%)
Dec 24, 2009 72.20 72.66 72.20 72.60 73,646 +0.54(+0.75%)
Dec 23, 2009 72.16 72.35 71.75 72.06 190,516 +0.07(+0.10%)
Dec 22, 2009 72.03 72.25 71.39 71.99 309,207 -0.65(-0.89%)
Dec 21, 2009 71.94 72.84 71.89 72.64 373,913 +0.65(+0.90%)
Dec 18, 2009 72.35 72.73 71.08 71.99 491,919 -0.73(-1.00%)
Dec 17, 2009 72.90 73.79 72.68 72.72 879,646 -2.82(-3.73%)
Dec 16, 2009 75.17 76.14 75.05 75.54 1,186,065 +3.98(+5.56%)
Dec 15, 2009 71.83 72.76 71.34 71.56 572,257 -1.19(-1.64%)
Dec 14, 2009 72.51 72.78 72.40 72.75 901,200 +2.73(+3.90%)
Dec 11, 2009 70.12 70.17 69.29 70.02 571,186 -0.70(-0.99%)
Dec 10, 2009 71.48 71.62 70.36 70.72 390,733 +0.51(+0.73%)
Dec 09, 2009 69.69 70.59 68.94 70.21 633,430 -0.51(-0.72%)
Dec 08, 2009 71.13 71.50 70.41 70.72 771,814 -1.75(-2.41%)
Dec 07, 2009 73.00 73.47 72.18 72.47 580,893 -1.23(-1.67%)
Dec 04, 2009 74.20 74.70 72.88 73.70 608,705 +0.95(+1.31%)
Dec 03, 2009 74.33 74.84 72.59 72.75 547,299 -0.86(-1.17%)
Dec 02, 2009 73.17 74.20 72.85 73.61 738,264 -1.07(-1.43%)
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