Financial News

Deutsche Bank Ag (NY: DB )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 52.30 52.38 50.35 50.35 77,600 +0.27(+0.54%)
Nov 27, 2002 49.02 50.10 48.95 50.08 79,100 +2.03(+4.22%)
Nov 26, 2002 50.21 50.37 47.94 48.05 104,000 -2.15(-4.28%)
Nov 25, 2002 50.66 51.30 50.20 50.20 70,300 -0.71(-1.39%)
Nov 22, 2002 51.00 51.50 50.80 50.91 61,600 -0.07(-0.14%)
Nov 21, 2002 50.70 51.05 50.20 50.98 150,300 +1.18(+2.37%)
Nov 20, 2002 47.60 49.80 47.60 49.80 151,800 +0.75(+1.53%)
Nov 19, 2002 49.11 49.98 48.81 49.05 99,600 -0.18(-0.37%)
Nov 18, 2002 50.05 50.22 49.10 49.23 61,800 -0.82(-1.64%)
Nov 15, 2002 49.24 50.23 48.97 50.05 134,600 +0.07(+0.14%)
Nov 14, 2002 49.12 49.98 48.74 49.98 209,700 +3.93(+8.53%)
Nov 13, 2002 45.30 47.16 45.15 46.05 86,100 -0.60(-1.29%)
Nov 12, 2002 45.32 47.45 45.21 46.65 65,100 +1.85(+4.13%)
Nov 11, 2002 45.57 46.02 44.75 44.80 193,900 -0.71(-1.56%)
Nov 08, 2002 46.00 46.60 45.24 45.51 53,300 -1.49(-3.17%)
Nov 07, 2002 47.70 47.72 46.52 47.00 93,200 -2.62(-5.28%)
Nov 06, 2002 48.68 49.63 48.00 49.62 100,400 -0.15(-0.30%)
Nov 05, 2002 48.65 50.28 48.64 49.77 151,900 +3.18(+6.83%)
Nov 04, 2002 46.36 47.50 46.24 46.59 124,000 +2.30(+5.19%)
Nov 01, 2002 42.50 44.34 42.50 44.29 79,600 +0.92(+2.12%)
Oct 31, 2002 43.29 44.02 42.91 43.37 57,500 +0.36(+0.84%)
Oct 30, 2002 42.00 43.59 41.89 43.01 72,100 +2.07(+5.06%)
Oct 29, 2002 41.74 41.92 39.99 40.94 64,700 -1.86(-4.35%)
Oct 28, 2002 44.10 44.22 42.37 42.80 82,100 +0.10(+0.23%)
Oct 25, 2002 41.10 43.00 41.00 42.70 47,200 +0.61(+1.45%)
Oct 24, 2002 43.25 43.30 41.92 42.09 82,600 -0.69(-1.61%)
Oct 23, 2002 42.50 43.03 41.20 42.78 79,800 -3.09(-6.74%)
Oct 22, 2002 45.99 46.60 45.33 45.87 35,200 -1.23(-2.61%)
Oct 21, 2002 44.35 47.10 43.87 47.10 66,200 +2.32(+5.18%)
Oct 18, 2002 44.79 45.25 44.00 44.78 44,200 -0.60(-1.32%)
Oct 17, 2002 45.30 45.38 44.23 45.38 73,400 +1.41(+3.21%)
Oct 16, 2002 44.00 44.84 43.30 43.97 52,400 -1.01(-2.25%)
Oct 15, 2002 44.01 45.36 43.30 44.98 125,400 +3.70(+8.96%)
Oct 14, 2002 41.36 41.95 40.58 41.28 82,500 -1.12(-2.64%)
Oct 11, 2002 42.38 43.25 41.45 42.40 238,300 +2.51(+6.29%)
Oct 10, 2002 37.89 39.95 37.30 39.89 155,200 +3.49(+9.59%)
Oct 09, 2002 35.50 37.45 35.26 36.40 185,700 -1.10(-2.93%)
Oct 08, 2002 37.25 37.97 35.31 37.50 235,800 -0.89(-2.32%)
Oct 07, 2002 39.30 39.66 38.39 38.39 116,700 -2.61(-6.37%)
Oct 04, 2002 42.08 42.08 40.48 41.00 114,600 -3.51(-7.89%)
Oct 03, 2002 46.50 47.08 44.50 44.51 152,100 -2.72(-5.76%)
Oct 02, 2002 46.00 48.71 45.80 47.23 43,500 -0.58(-1.21%)
Oct 01, 2002 45.45 47.83 44.80 47.81 64,300 +2.39(+5.26%)
Sep 30, 2002 46.00 46.44 45.18 45.42 69,500 -1.44(-3.07%)
Sep 27, 2002 48.75 49.24 46.82 46.86 37,400 -2.89(-5.81%)
Sep 26, 2002 50.11 50.30 49.01 49.75 40,200 +0.06(+0.12%)
Sep 25, 2002 49.55 49.97 47.45 49.69 45,600 +1.13(+2.33%)
Sep 24, 2002 47.21 49.20 46.94 48.56 95,200 -0.64(-1.30%)
Sep 23, 2002 49.81 50.00 48.43 49.20 178,500 -2.80(-5.38%)
Sep 20, 2002 50.69 52.36 50.65 52.00 58,300 +1.48(+2.93%)
Sep 19, 2002 52.33 52.93 50.50 50.52 129,500 -5.18(-9.30%)
Sep 18, 2002 55.00 55.87 54.21 55.70 38,400 -1.71(-2.98%)
Sep 17, 2002 58.90 59.07 57.22 57.41 32,600 -0.49(-0.85%)
Sep 16, 2002 58.00 58.24 57.15 57.90 42,300 -0.26(-0.45%)
Sep 13, 2002 58.25 58.45 57.40 58.16 35,400 -0.34(-0.58%)
Sep 12, 2002 59.76 59.77 58.40 58.50 10,000 -2.05(-3.39%)
Sep 11, 2002 61.40 61.40 60.55 60.55 70,400 +1.40(+2.37%)
Sep 10, 2002 59.21 59.21 58.51 59.15 32,100 +0.28(+0.48%)
Sep 09, 2002 57.37 59.00 57.30 58.87 35,200 -0.63(-1.06%)
Sep 06, 2002 59.27 60.00 58.70 59.50 56,100 +1.55(+2.67%)
Sep 05, 2002 57.13 58.40 56.75 57.95 62,100 -1.45(-2.44%)
Sep 04, 2002 58.64 59.40 58.00 59.40 31,800 +1.54(+2.66%)
Sep 03, 2002 59.84 59.84 57.74 57.86 52,800 -3.74(-6.07%)
Aug 30, 2002 60.40 62.10 60.33 61.60 22,600 +0.72(+1.18%)
Aug 29, 2002 59.99 61.83 59.92 60.88 35,400 -0.32(-0.52%)
Aug 28, 2002 61.95 62.35 60.96 61.20 200,000 -2.41(-3.79%)
Aug 27, 2002 63.57 64.30 62.92 63.61 69,400 +0.91(+1.45%)
Aug 26, 2002 63.17 63.81 61.95 62.70 43,100 +1.02(+1.65%)
Aug 23, 2002 62.12 62.56 61.68 61.68 27,800 -1.12(-1.78%)
Aug 22, 2002 62.64 63.48 62.10 62.80 64,100 -0.01(-0.02%)
Aug 21, 2002 62.62 63.09 62.25 62.81 59,500 +1.53(+2.50%)
Aug 20, 2002 61.55 61.75 61.00 61.28 43,300 +1.29(+2.15%)
Aug 16, 2002 58.57 60.23 58.30 59.99 82,900 +0.50(+0.84%)
Aug 15, 2002 59.44 60.15 59.10 59.49 71,900 +0.24(+0.41%)
Aug 14, 2002 58.29 59.25 57.50 59.25 88,100 +0.66(+1.13%)
Aug 13, 2002 57.60 59.52 57.50 58.59 68,900 -0.20(-0.34%)
Aug 12, 2002 58.55 59.11 58.23 58.79 52,400 +2.79(+4.98%)
Aug 07, 2002 57.61 58.00 54.50 56.00 238,400 -0.69(-1.22%)
Aug 06, 2002 55.20 57.14 55.20 56.69 73,700 +2.72(+5.04%)
Aug 05, 2002 56.49 56.53 53.97 53.97 35,200 -2.68(-4.73%)
Aug 02, 2002 57.58 57.74 56.20 56.65 63,800 -0.74(-1.29%)
Aug 01, 2002 58.35 59.00 56.06 57.39 36,600 +0.20(+0.35%)
Jul 31, 2002 59.40 59.83 56.53 57.19 64,900 -3.13(-5.19%)
Jul 30, 2002 59.30 60.33 58.50 60.32 35,300 -0.06(-0.10%)
Jul 29, 2002 58.14 60.38 58.06 60.38 160,100 +3.98(+7.06%)
Jul 26, 2002 55.84 56.59 55.00 56.40 50,900 -0.49(-0.86%)
Jul 25, 2002 56.10 58.20 55.20 56.89 64,900 -0.61(-1.06%)
Jul 24, 2002 51.00 57.50 50.20 57.50 118,900 +2.59(+4.72%)
Jul 23, 2002 56.80 56.89 54.10 54.91 146,400 -4.08(-6.92%)
Jul 22, 2002 60.87 61.78 58.80 58.99 100,300 -4.92(-7.70%)
Jul 19, 2002 64.26 64.73 63.11 63.91 77,100 -2.37(-3.58%)
Jul 17, 2002 65.93 66.82 65.20 66.28 91,000 +0.03(+0.05%)
Jul 12, 2002 67.41 67.71 66.17 66.25 67,100 -1.14(-1.69%)
Jul 11, 2002 65.87 67.50 65.31 67.39 99,300 -0.93(-1.36%)
Jul 10, 2002 71.00 71.00 68.32 68.32 75,100 -2.49(-3.52%)
Jul 09, 2002 71.74 71.74 70.81 70.81 57,100 -0.94(-1.31%)
Jul 08, 2002 71.91 72.10 71.91 71.75 45,200 +1.85(+2.65%)
Jul 05, 2002 69.06 70.41 69.00 69.90 37,100 +2.85(+4.25%)
Jul 04, 2002 66.00 67.15 66.00 67.05 30,900 +0.00(+0.00%)
Jul 03, 2002 66.00 67.15 66.00 67.05 30,900 +0.51(+0.77%)
Jul 02, 2002 67.47 68.04 66.00 66.54 40,900 -2.81(-4.05%)
Jul 01, 2002 70.27 70.75 69.30 69.35 27,600 -0.16(-0.23%)
Jun 28, 2002 69.06 69.76 68.98 69.51 13,900 +1.31(+1.92%)
Jun 27, 2002 67.10 68.20 66.53 68.20 67,700 +2.20(+3.33%)
Jun 26, 2002 65.41 66.55 65.37 66.00 120,000 -0.60(-0.90%)
Jun 25, 2002 66.65 67.02 66.50 66.60 17,000 -1.17(-1.73%)
Jun 21, 2002 66.75 68.50 66.75 67.77 45,900 +1.04(+1.56%)
Jun 20, 2002 66.41 67.08 65.41 66.73 67,200 +0.87(+1.32%)
Jun 19, 2002 66.09 66.55 65.80 65.86 43,600 -1.28(-1.91%)
Jun 18, 2002 66.44 67.14 66.37 67.14 55,300 +0.90(+1.36%)
Jun 17, 2002 65.68 66.39 65.42 66.24 44,500 +2.38(+3.73%)
Jun 14, 2002 63.25 64.23 63.22 63.86 44,700 -3.33(-4.96%)
Jun 12, 2002 67.15 67.56 66.43 67.19 67,800 -1.11(-1.63%)
Jun 11, 2002 68.98 69.52 68.02 68.30 28,100 +0.10(+0.15%)
Jun 10, 2002 68.59 68.59 67.65 68.20 31,400 -0.60(-0.87%)
Jun 07, 2002 68.64 69.18 68.31 68.80 29,600 -1.55(-2.20%)
Jun 06, 2002 71.00 71.23 70.30 70.35 31,300 +0.75(+1.08%)
Jun 05, 2002 69.65 69.88 69.25 69.60 24,100 -2.30(-3.20%)
May 31, 2002 70.95 72.00 70.82 71.90 49,400 +1.62(+2.31%)
May 28, 2002 71.10 71.14 70.00 70.28 38,000 +0.50(+0.72%)
May 27, 2002 69.60 69.90 69.20 69.78 21,100 +0.00(+0.00%)
May 24, 2002 69.60 69.90 69.20 69.78 21,100 -0.24(-0.34%)
May 23, 2002 70.20 70.34 69.70 70.02 33,100 -1.23(-1.73%)
May 22, 2002 71.26 71.45 70.80 71.25 24,500 -0.05(-0.07%)
May 21, 2002 71.75 71.90 71.23 71.30 76,100 -0.34(-0.47%)
May 20, 2002 71.66 71.66 70.95 71.64 12,400 -0.47(-0.65%)
May 17, 2002 72.60 73.00 71.70 72.11 19,300 +1.09(+1.53%)
May 16, 2002 70.96 71.19 70.65 71.02 58,100 +0.06(+0.08%)
May 15, 2002 70.75 71.20 70.50 70.96 61,300 +0.13(+0.18%)
May 14, 2002 70.70 71.25 70.00 70.83 32,200 +0.87(+1.24%)
May 13, 2002 69.35 70.00 69.17 69.96 100,000 +0.67(+0.97%)
May 10, 2002 70.50 70.51 69.21 69.29 56,200 -1.29(-1.83%)
May 09, 2002 70.54 71.00 70.41 70.58 25,700 +0.29(+0.41%)
May 08, 2002 70.24 70.67 69.79 70.29 44,700 +2.00(+2.93%)
May 07, 2002 68.12 68.29 67.30 68.29 27,200 -0.69(-1.00%)
May 06, 2002 69.70 69.97 68.90 68.98 29,000 -0.71(-1.02%)
May 03, 2002 68.85 69.75 68.69 69.69 29,900 +2.39(+3.55%)
May 02, 2002 67.66 67.80 66.94 67.30 33,000 +0.70(+1.05%)
May 01, 2002 65.85 67.00 65.65 66.60 34,100 +0.75(+1.14%)
Apr 30, 2002 64.44 66.30 64.38 65.85 40,800 +2.06(+3.23%)
Apr 29, 2002 63.98 64.19 63.60 63.79 19,400 -0.84(-1.30%)
Apr 26, 2002 64.62 65.00 64.35 64.63 46,200 +1.83(+2.91%)
Apr 25, 2002 63.35 63.55 62.60 62.80 126,900 -1.26(-1.97%)
Apr 24, 2002 64.70 64.70 64.05 64.06 2,700,000 -0.64(-0.99%)
Apr 23, 2002 64.60 65.02 64.49 64.70 14,500 -0.28(-0.43%)
Apr 22, 2002 64.16 65.22 64.01 64.98 40,200 -0.52(-0.79%)
Apr 19, 2002 65.25 65.65 64.83 65.50 30,600 +0.25(+0.38%)
Apr 18, 2002 65.11 65.25 63.55 65.25 57,900 +0.20(+0.31%)
Apr 17, 2002 65.26 65.26 64.51 65.05 36,000 +1.05(+1.64%)
Apr 16, 2002 62.88 64.00 62.88 64.00 61,000 +2.60(+4.23%)
Apr 15, 2002 60.80 61.60 60.77 61.40 22,900 +0.37(+0.61%)
Apr 12, 2002 60.40 61.19 59.72 61.03 33,600 -0.77(-1.25%)
Apr 11, 2002 62.70 62.95 61.60 61.80 14,100 -0.90(-1.44%)
Apr 10, 2002 61.90 62.90 61.90 62.70 29,900 +1.10(+1.79%)
Apr 09, 2002 61.90 62.19 61.37 61.60 17,000 -0.60(-0.96%)
Apr 08, 2002 61.69 62.29 61.45 62.20 28,000 -1.30(-2.05%)
Apr 05, 2002 64.00 64.06 63.25 63.50 22,800 -0.60(-0.94%)
Apr 04, 2002 64.32 64.59 63.80 64.10 38,200 -0.95(-1.46%)
Apr 03, 2002 65.38 65.65 65.05 65.05 65,600 +0.20(+0.31%)
Apr 02, 2002 65.00 65.26 64.49 64.85 28,800 +0.30(+0.46%)
Apr 01, 2002 64.25 64.65 64.15 64.55 11,800 +0.15(+0.23%)
Mar 29, 2002 64.23 64.80 63.85 64.40 43,900 +0.00(+0.00%)
Mar 28, 2002 64.23 64.80 63.85 64.40 43,900 +0.00(+0.00%)
Mar 27, 2002 63.86 64.49 63.50 64.40 62,200 -0.50(-0.77%)
Mar 26, 2002 63.85 65.05 63.85 64.90 50,600 +0.95(+1.49%)
Mar 25, 2002 64.53 64.53 63.84 63.95 42,200 +0.25(+0.39%)
Mar 22, 2002 63.50 64.00 63.32 63.70 12,600 +0.20(+0.31%)
Mar 21, 2002 64.03 64.13 63.20 63.50 14,900 -0.80(-1.24%)
Mar 20, 2002 64.45 64.80 64.05 64.30 28,900 -0.93(-1.43%)
Mar 19, 2002 65.06 65.30 64.78 65.23 35,900 +1.48(+2.32%)
Mar 18, 2002 64.12 64.25 63.60 63.75 38,000 -0.26(-0.41%)
Mar 15, 2002 62.67 64.15 62.53 64.01 27,100 +1.27(+2.02%)
Mar 14, 2002 62.60 63.02 62.20 62.74 26,700 +0.69(+1.11%)
Mar 13, 2002 62.00 62.25 61.85 62.05 42,000 -1.45(-2.28%)
Mar 12, 2002 63.29 63.77 62.94 63.50 55,900 -1.70(-2.61%)
Mar 11, 2002 63.90 65.50 63.88 65.20 40,100 +0.00(+0.00%)
Mar 08, 2002 64.84 65.35 64.55 65.20 46,900 +0.51(+0.79%)
Mar 07, 2002 65.74 65.75 64.40 64.69 76,500 -0.12(-0.19%)
Mar 06, 2002 63.48 65.30 63.30 64.81 45,900 +1.71(+2.71%)
Mar 05, 2002 62.76 63.70 62.44 63.10 63,900 -0.55(-0.86%)
Mar 04, 2002 61.57 63.74 61.57 63.65 85,900 +3.65(+6.08%)
Mar 01, 2002 59.42 60.04 59.23 60.00 52,100 +1.16(+1.97%)
Feb 28, 2002 58.60 59.50 58.50 58.84 60,200 +0.94(+1.62%)
Feb 27, 2002 57.79 58.40 57.40 57.90 37,200 +0.15(+0.26%)
Feb 26, 2002 58.60 58.60 57.02 57.75 29,000 +0.02(+0.03%)
Feb 25, 2002 56.69 57.75 56.65 57.73 35,800 +0.83(+1.46%)
Feb 22, 2002 56.62 56.95 56.35 56.90 22,700 +1.20(+2.15%)
Feb 21, 2002 56.11 56.85 55.70 55.70 56,900 -0.30(-0.54%)
Feb 20, 2002 55.97 56.00 54.91 56.00 110,000 -0.15(-0.27%)
Feb 19, 2002 56.71 57.20 55.95 56.15 45,500 -3.86(-6.43%)
Feb 18, 2002 61.11 61.18 59.80 60.01 110,000 +0.00(+0.00%)
Feb 15, 2002 61.11 61.18 59.80 60.01 63,800 -1.51(-2.45%)
Feb 14, 2002 60.53 61.59 60.29 61.52 40,100 +2.07(+3.48%)
Feb 13, 2002 59.16 59.60 59.09 59.45 26,800 -0.08(-0.13%)
Feb 12, 2002 59.35 59.85 58.95 59.53 24,100 -1.27(-2.09%)
Feb 11, 2002 59.68 61.10 59.68 60.80 48,300 +1.30(+2.18%)
Feb 08, 2002 59.87 60.26 58.62 59.50 40,200 +0.10(+0.17%)
Feb 07, 2002 58.25 60.00 58.25 59.40 41,000 +1.70(+2.95%)
Feb 06, 2002 58.18 58.82 57.50 57.70 63,400 -0.90(-1.54%)
Feb 05, 2002 58.81 59.05 57.91 58.60 52,300 -1.81(-3.00%)
Feb 04, 2002 61.00 61.09 60.34 60.41 45,500 -1.99(-3.19%)
Feb 01, 2002 62.72 62.85 62.20 62.40 32,500 +0.10(+0.16%)
Jan 31, 2002 62.20 62.30 61.00 62.30 24,700 +0.15(+0.24%)
Jan 30, 2002 60.95 62.32 60.47 62.15 43,200 -0.36(-0.58%)
Jan 29, 2002 64.10 64.10 62.40 62.51 40,000 -2.19(-3.38%)
Jan 28, 2002 64.50 64.78 64.38 64.70 22,100 -0.30(-0.46%)
Jan 25, 2002 65.47 65.54 64.85 65.00 67,000 -2.45(-3.63%)
Jan 24, 2002 67.97 67.97 67.10 67.45 35,000 -0.11(-0.16%)
Jan 23, 2002 67.29 67.90 67.10 67.56 57,600 +0.35(+0.52%)
Jan 22, 2002 68.43 68.43 67.21 67.21 35,600 -1.64(-2.38%)
Jan 21, 2002 68.45 69.40 68.25 68.85 28,400 +0.00(+0.00%)
Jan 18, 2002 68.45 69.40 68.25 68.85 28,400 +0.09(+0.13%)
Jan 17, 2002 67.74 68.99 67.48 68.76 32,400 +2.46(+3.71%)
Jan 16, 2002 66.09 66.45 65.70 66.30 42,900 -2.00(-2.93%)
Jan 15, 2002 68.55 68.79 68.06 68.30 23,000 -0.41(-0.60%)
Jan 14, 2002 69.10 69.30 68.27 68.71 79,300 -1.38(-1.97%)
Jan 11, 2002 70.20 70.40 69.73 70.09 76,100 +0.00(+0.00%)
Jan 10, 2002 69.91 70.10 69.67 70.09 10,200 -0.01(-0.01%)
Jan 09, 2002 70.51 70.68 69.95 70.10 13,500 -0.05(-0.07%)
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