Financial News

Deutsche Bank Ag (NY: DB )

13.28 USD +0.36 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 115.36 115.87 115.04 115.60 44,000 -0.81(-0.70%)
Jul 28, 2006 114.37 116.52 114.37 116.41 175,000 +3.37(+2.98%)
Jul 27, 2006 114.86 114.86 113.03 113.04 105,100 +0.17(+0.15%)
Jul 26, 2006 111.35 113.50 110.70 112.87 138,700 +1.28(+1.15%)
Jul 25, 2006 111.11 111.92 110.26 111.59 113,800 -0.49(-0.44%)
Jul 24, 2006 109.84 112.09 109.84 112.08 168,400 +3.85(+3.56%)
Jul 21, 2006 109.00 109.00 108.06 108.23 223,500 -0.79(-0.72%)
Jul 20, 2006 110.49 110.65 109.00 109.02 202,800 -0.80(-0.73%)
Jul 19, 2006 105.38 109.86 105.38 109.82 219,400 +5.35(+5.12%)
Jul 18, 2006 105.30 105.36 103.37 104.47 101,200 -0.27(-0.26%)
Jul 17, 2006 103.71 105.00 103.61 104.74 117,700 -1.27(-1.20%)
Jul 14, 2006 106.92 106.96 105.36 106.01 113,000 -1.29(-1.20%)
Jul 13, 2006 108.71 108.87 107.25 107.30 303,800 -1.98(-1.81%)
Jul 12, 2006 111.38 111.38 109.20 109.28 71,500 -2.46(-2.20%)
Jul 11, 2006 110.93 111.83 110.14 111.74 67,000 -0.22(-0.20%)
Jul 10, 2006 111.61 112.46 111.36 111.96 50,100 +0.23(+0.21%)
Jul 07, 2006 111.94 112.90 111.07 111.73 155,800 -1.19(-1.05%)
Jul 06, 2006 111.82 113.03 111.79 112.92 158,400 +1.87(+1.68%)
Jul 05, 2006 111.34 111.34 110.15 111.05 100,200 -2.50(-2.20%)
Jul 03, 2006 113.22 113.81 112.50 113.55 96,100 +1.05(+0.93%)
Jun 30, 2006 112.55 112.87 111.52 112.50 139,200 +1.80(+1.63%)
Jun 29, 2006 107.73 110.84 107.67 110.70 92,000 +4.81(+4.54%)
Jun 28, 2006 105.56 105.97 104.97 105.89 74,300 +1.18(+1.13%)
Jun 27, 2006 106.96 107.10 104.70 104.71 157,300 -2.24(-2.09%)
Jun 26, 2006 106.12 107.02 105.68 106.95 65,000 +0.72(+0.68%)
Jun 23, 2006 105.49 106.88 105.41 106.23 67,300 -0.55(-0.52%)
Jun 22, 2006 106.42 107.25 106.09 106.78 107,900 -0.64(-0.60%)
Jun 21, 2006 105.68 107.82 105.63 107.42 119,100 +1.83(+1.73%)
Jun 20, 2006 104.97 106.15 104.48 105.59 110,000 +1.69(+1.63%)
Jun 19, 2006 105.10 105.10 103.38 103.90 61,600 -0.55(-0.53%)
Jun 16, 2006 105.22 105.53 103.59 104.45 92,300 -2.26(-2.12%)
Jun 15, 2006 104.83 106.81 104.83 106.71 91,500 +3.26(+3.15%)
Jun 14, 2006 102.92 104.18 102.62 103.45 301,300 +1.17(+1.14%)
Jun 13, 2006 102.45 103.71 102.00 102.28 230,300 -2.43(-2.32%)
Jun 12, 2006 106.77 106.79 104.00 104.71 239,800 -2.10(-1.97%)
Jun 09, 2006 107.31 107.79 106.46 106.81 265,300 -0.27(-0.25%)
Jun 08, 2006 106.41 107.17 105.10 107.08 223,100 -2.07(-1.90%)
Jun 07, 2006 108.98 110.60 108.55 109.15 114,800 -1.44(-1.30%)
Jun 06, 2006 110.55 110.80 109.13 110.59 142,200 -1.47(-1.31%)
Jun 05, 2006 113.75 113.90 111.80 112.06 180,200 -3.16(-2.74%)
Jun 02, 2006 115.93 116.00 114.45 115.22 155,900 -1.41(-1.21%)
Jun 01, 2006 113.71 116.66 113.65 116.63 98,300 +1.97(+1.72%)
May 31, 2006 114.66 115.27 113.76 114.66 81,300 +1.35(+1.19%)
May 30, 2006 115.25 115.32 113.24 113.31 142,500 -3.26(-2.80%)
May 26, 2006 116.44 116.78 115.26 116.57 192,600 +0.37(+0.32%)
May 25, 2006 114.88 116.20 114.04 116.20 121,600 +3.01(+2.66%)
May 24, 2006 113.39 113.76 111.69 113.19 191,800 -0.79(-0.69%)
May 23, 2006 114.73 115.81 113.98 113.98 148,900 +0.03(+0.03%)
May 22, 2006 114.09 114.40 112.83 113.95 222,900 -2.47(-2.12%)
May 19, 2006 115.15 116.70 114.97 116.42 295,900 +2.08(+1.82%)
May 18, 2006 116.09 116.33 113.92 114.34 289,300 -1.35(-1.17%)
May 17, 2006 119.56 119.78 115.56 115.69 562,000 -5.29(-4.37%)
May 16, 2006 121.95 122.14 120.60 120.98 271,500 -0.92(-0.75%)
May 15, 2006 121.60 122.36 120.51 121.90 287,500 -0.95(-0.77%)
May 12, 2006 125.03 125.48 122.71 122.85 301,400 -2.04(-1.63%)
May 11, 2006 127.35 127.35 124.85 124.89 202,700 -1.98(-1.56%)
May 10, 2006 126.89 127.74 126.02 126.87 192,500 -0.13(-0.10%)
May 09, 2006 125.78 127.25 125.59 127.00 102,200 +0.80(+0.63%)
May 08, 2006 127.03 127.11 125.85 126.20 117,000 -0.01(-0.01%)
May 05, 2006 125.03 126.49 124.89 126.21 135,900 +2.70(+2.19%)
May 04, 2006 121.84 123.76 121.84 123.51 262,900 +2.24(+1.85%)
May 03, 2006 122.48 122.48 120.58 121.27 171,400 -2.67(-2.15%)
May 02, 2006 123.06 124.25 122.41 123.94 319,200 +3.10(+2.57%)
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