Financial News

Deutsche Bank Ag (NY: DB )

10.44 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 56.86 56.98 55.05 56.30 1,073,719 -0.76(-1.32%)
Sep 29, 2009 57.19 57.59 56.66 57.05 793,635 -0.14(-0.24%)
Sep 28, 2009 56.01 57.19 55.99 57.19 497,127 +1.66(+2.98%)
Sep 25, 2009 55.16 56.02 54.82 55.54 748,484 +0.12(+0.23%)
Sep 24, 2009 57.49 57.63 54.82 55.41 771,111 -1.58(-2.78%)
Sep 23, 2009 57.93 58.67 56.99 57.00 1,073,461 +0.04(+0.08%)
Sep 22, 2009 56.31 56.97 56.06 56.95 515,594 +1.66(+3.00%)
Sep 21, 2009 55.04 55.58 54.71 55.29 542,801 -1.21(-2.14%)
Sep 18, 2009 56.83 56.96 56.04 56.50 876,748 -0.54(-0.95%)
Sep 17, 2009 57.12 58.06 56.38 57.05 1,505,682 +1.55(+2.80%)
Sep 16, 2009 54.85 56.20 54.42 55.49 1,624,361 +1.83(+3.42%)
Sep 15, 2009 53.06 53.94 52.73 53.66 976,501 +0.42(+0.79%)
Sep 14, 2009 52.09 53.26 52.02 53.24 1,286,932 +0.07(+0.12%)
Sep 11, 2009 53.64 53.70 52.82 53.17 1,069,097 -0.65(-1.20%)
Sep 10, 2009 52.93 53.94 52.60 53.82 1,595,274 +1.58(+3.02%)
Sep 09, 2009 51.99 52.56 51.65 52.24 1,460,882 +0.60(+1.16%)
Sep 08, 2009 51.44 51.69 50.95 51.64 1,243,226 +0.52(+1.02%)
Sep 04, 2009 50.03 51.21 49.87 51.12 1,573,404 +1.91(+3.87%)
Sep 03, 2009 49.89 50.01 48.58 49.21 1,499,939 +1.47(+3.07%)
Sep 02, 2009 47.94 48.45 47.68 47.75 1,983,817 +0.65(+1.37%)
Sep 01, 2009 48.77 49.81 46.88 47.10 2,345,547 -2.46(-4.96%)
Aug 31, 2009 49.97 50.05 49.13 49.56 2,605,616 -1.31(-2.57%)
Aug 28, 2009 51.61 51.61 50.29 50.86 775,991 -0.06(-0.12%)
Aug 27, 2009 50.22 51.22 49.38 50.92 1,304,387 -0.26(-0.52%)
Aug 26, 2009 51.07 51.26 50.51 51.19 980,706 -0.10(-0.19%)
Aug 25, 2009 51.61 51.86 51.12 51.28 1,185,857 +0.05(+0.10%)
Aug 24, 2009 51.73 52.22 51.05 51.23 1,346,144 +0.68(+1.35%)
Aug 21, 2009 50.19 50.68 49.85 50.55 1,098,950 +1.88(+3.86%)
Aug 20, 2009 48.09 48.76 48.02 48.67 850,881 +0.89(+1.87%)
Aug 19, 2009 47.26 48.40 46.93 47.78 2,250,165 -0.29(-0.61%)
Aug 18, 2009 47.51 48.22 47.23 48.07 1,102,524 +1.18(+2.51%)
Aug 17, 2009 47.17 47.26 46.30 46.89 971,885 -1.39(-2.88%)
Aug 14, 2009 49.21 49.21 47.76 48.28 1,028,144 -1.01(-2.05%)
Aug 13, 2009 49.46 49.46 48.64 49.30 1,208,341 +1.69(+3.54%)
Aug 12, 2009 46.96 47.98 46.83 47.61 1,072,660 +0.40(+0.85%)
Aug 11, 2009 48.23 48.23 46.93 47.21 1,394,041 -1.80(-3.68%)
Aug 10, 2009 49.65 50.16 48.49 49.01 1,330,764 +0.47(+0.97%)
Aug 07, 2009 49.37 49.57 48.25 48.54 1,822,903 +1.15(+2.43%)
Aug 06, 2009 49.24 49.30 47.12 47.39 2,015,285 -1.38(-2.83%)
Aug 05, 2009 49.06 49.25 47.76 48.77 1,368,657 -0.03(-0.06%)
Aug 04, 2009 49.04 49.57 48.77 48.80 1,251,730 -0.74(-1.50%)
Aug 03, 2009 49.00 49.89 48.84 49.54 1,604,623 +1.94(+4.08%)
Jul 31, 2009 46.72 47.93 46.46 47.59 1,395,461 -0.42(-0.87%)
Jul 30, 2009 48.44 48.94 47.92 48.01 1,403,932 -0.32(-0.67%)
Jul 29, 2009 48.14 49.10 47.93 48.33 1,744,394 -0.30(-0.62%)
Jul 28, 2009 48.53 49.24 47.70 48.64 3,342,538 -5.43(-10.04%)
Jul 27, 2009 54.05 54.37 53.27 54.06 1,142,436 +0.59(+1.11%)
Jul 24, 2009 53.48 53.83 52.49 53.47 714,934 +0.45(+0.84%)
Jul 23, 2009 50.78 53.25 50.65 53.02 1,520,570 +1.87(+3.66%)
Jul 22, 2009 50.41 51.58 50.41 51.15 1,469,516 -0.03(-0.06%)
Jul 21, 2009 52.19 52.26 50.28 51.18 1,191,698 -0.33(-0.64%)
Jul 20, 2009 51.26 51.66 50.81 51.51 1,747,613 +1.44(+2.89%)
Jul 17, 2009 49.84 50.30 49.42 50.07 965,076 -0.52(-1.03%)
Jul 16, 2009 49.60 50.88 49.59 50.59 1,242,168 +0.37(+0.74%)
Jul 15, 2009 49.58 50.50 49.41 50.21 1,558,079 +2.61(+5.48%)
Jul 14, 2009 47.76 48.11 46.93 47.60 1,720,071 -0.05(-0.11%)
Jul 13, 2009 46.15 47.66 45.45 47.65 2,181,022 +2.83(+6.32%)
Jul 10, 2009 44.95 45.70 44.39 44.82 1,675,328 -0.20(-0.44%)
Jul 09, 2009 44.44 45.78 44.26 45.02 1,560,078 +2.57(+6.05%)
Jul 08, 2009 43.52 43.52 41.60 42.45 1,205,544 -0.09(-0.21%)
Jul 07, 2009 43.99 44.07 42.42 42.54 1,136,657 -0.28(-0.65%)
Jul 06, 2009 42.38 43.01 41.87 42.82 1,034,645 +0.12(+0.27%)
Jul 02, 2009 44.07 44.07 42.47 42.70 1,011,172 -1.58(-3.58%)
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