Financial News

Deutsche Bank Ag (NY: DB )

12.20 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 134.00 134.51 131.96 133.76 949,800 +4.96(+3.85%)
Oct 30, 2007 128.14 129.17 127.75 128.80 344,900 +1.50(+1.18%)
Oct 29, 2007 127.08 127.66 126.72 127.30 300,100 +0.25(+0.20%)
Oct 26, 2007 126.25 127.34 125.36 127.05 565,200 +2.75(+2.21%)
Oct 25, 2007 124.88 124.92 122.60 124.30 612,800 -1.56(-1.24%)
Oct 24, 2007 125.15 126.19 123.30 125.86 625,300 -0.39(-0.31%)
Oct 23, 2007 125.63 126.29 124.71 126.25 332,100 +1.18(+0.94%)
Oct 22, 2007 124.89 125.66 124.08 125.07 340,400 +0.07(+0.06%)
Oct 19, 2007 127.15 127.34 124.84 125.00 489,300 -4.32(-3.34%)
Oct 18, 2007 128.55 129.66 128.37 129.32 286,100 -0.25(-0.19%)
Oct 17, 2007 130.10 130.18 128.38 129.57 427,900 +1.64(+1.28%)
Oct 16, 2007 127.98 129.22 127.58 127.93 313,000 -2.00(-1.54%)
Oct 15, 2007 130.84 130.91 129.25 129.93 305,200 -1.47(-1.12%)
Oct 12, 2007 130.93 131.97 130.24 131.40 314,800 -0.30(-0.23%)
Oct 11, 2007 132.41 133.25 131.02 131.70 365,300 -1.91(-1.43%)
Oct 10, 2007 133.61 133.61 133.61 133.61 0 +0.00(+0.00%)
Oct 09, 2007 133.61 133.61 133.61 133.61 0 +0.00(+0.00%)
Oct 08, 2007 133.17 133.94 133.00 133.61 234,500 -1.55(-1.15%)
Oct 05, 2007 134.11 135.61 134.01 135.16 574,500 +0.10(+0.07%)
Oct 04, 2007 135.49 135.90 134.51 135.06 383,400 +0.99(+0.74%)
Oct 03, 2007 135.84 135.98 133.97 134.07 692,600 +1.70(+1.28%)
Oct 02, 2007 132.61 132.78 131.43 132.37 532,200 +1.58(+1.21%)
Oct 01, 2007 127.45 131.12 127.38 130.79 672,400 +2.40(+1.87%)
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%)
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