Financial News

Deutsche Bank Ag (NY: DB )

16.70 +0.09 (+0.57%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 44.03 44.35 41.90 42.39 87,551 -2.32(-5.19%)
Jul 30, 2002 43.96 44.72 43.36 44.71 47,620 -0.04(-0.10%)
Jul 29, 2002 43.10 44.76 43.04 44.76 215,978 +2.95(+7.06%)
Jul 26, 2002 41.39 41.95 40.77 41.81 68,665 -0.36(-0.86%)
Jul 25, 2002 41.59 43.14 40.92 42.17 87,551 -0.45(-1.06%)
Jul 24, 2002 37.81 42.62 37.21 42.62 160,398 +1.92(+4.72%)
Jul 23, 2002 42.10 42.17 40.10 40.70 197,497 -3.02(-6.92%)
Jul 22, 2002 45.12 45.80 43.59 43.73 135,307 -3.65(-7.70%)
Jul 19, 2002 47.63 47.98 46.78 47.38 104,009 -1.76(-3.58%)
Jul 17, 2002 48.87 49.53 48.33 49.13 122,761 +0.02(+0.05%)
Jul 12, 2002 49.97 50.19 49.05 49.11 90,519 -0.84(-1.69%)
Jul 11, 2002 48.83 50.04 48.41 49.95 133,958 -0.69(-1.36%)
Jul 10, 2002 52.63 52.63 50.64 50.64 101,311 -1.85(-3.52%)
Jul 09, 2002 53.18 53.18 52.49 52.49 77,029 -0.70(-1.31%)
Jul 08, 2002 53.31 53.45 53.31 53.19 60,975 +1.37(+2.65%)
Jul 05, 2002 51.19 52.19 51.15 51.82 50,048 +2.11(+4.25%)
Jul 04, 2002 48.92 49.78 48.92 49.70 41,684 +0.00(+0.00%)
Jul 03, 2002 48.92 49.78 48.92 49.70 41,684 +0.38(+0.77%)
Jul 02, 2002 50.01 50.44 48.92 49.32 55,175 -2.08(-4.05%)
Jul 01, 2002 52.09 52.45 51.37 51.41 37,233 -0.12(-0.23%)
Jun 28, 2002 51.19 51.71 51.13 51.53 18,751 +0.97(+1.92%)
Jun 27, 2002 49.74 50.56 49.32 50.56 91,328 +1.63(+3.33%)
Jun 26, 2002 48.49 49.33 48.46 48.92 161,882 -0.44(-0.90%)
Jun 25, 2002 49.41 49.68 49.29 49.37 22,933 -0.87(-1.73%)
Jun 21, 2002 49.48 50.78 49.48 50.24 61,920 +0.77(+1.56%)
Jun 20, 2002 49.23 49.72 48.49 49.47 90,654 +0.64(+1.32%)
Jun 19, 2002 48.99 49.33 48.78 48.82 58,817 -0.95(-1.91%)
Jun 18, 2002 49.25 49.77 49.20 49.77 74,601 +0.67(+1.36%)
Jun 17, 2002 48.69 49.21 48.49 49.10 60,031 +1.76(+3.73%)
Jun 14, 2002 46.89 47.61 46.86 47.34 60,301 -2.47(-4.96%)
Jun 12, 2002 49.78 50.08 49.24 49.81 91,463 -0.82(-1.63%)
Jun 11, 2002 51.13 51.53 50.42 50.63 37,907 +0.07(+0.15%)
Jun 10, 2002 50.84 50.84 50.15 50.56 42,359 -0.44(-0.87%)
Jun 07, 2002 50.88 51.28 50.64 51.00 39,931 -1.15(-2.20%)
Jun 06, 2002 52.63 52.80 52.11 52.15 42,224 +0.56(+1.08%)
Jun 05, 2002 51.63 51.80 51.33 51.59 32,511 -1.70(-3.20%)
May 31, 2002 52.59 53.37 52.50 53.30 66,641 +1.20(+2.31%)
May 28, 2002 52.70 52.73 51.89 52.10 51,262 +0.37(+0.72%)
May 27, 2002 51.59 51.82 51.30 51.73 28,464 +0.00(+0.00%)
May 24, 2002 51.59 51.82 51.30 51.73 28,464 -0.18(-0.34%)
May 23, 2002 52.04 52.14 51.67 51.90 44,652 -0.91(-1.73%)
May 22, 2002 52.82 52.96 52.48 52.82 33,051 -0.04(-0.07%)
May 21, 2002 53.19 53.30 52.80 52.85 102,660 -0.25(-0.47%)
May 20, 2002 53.12 53.12 52.59 53.11 16,727 -0.35(-0.65%)
May 17, 2002 53.82 54.11 53.15 53.45 26,036 +0.81(+1.53%)
May 16, 2002 52.60 52.77 52.37 52.65 78,378 +0.04(+0.08%)
May 15, 2002 52.45 52.78 52.26 52.60 82,695 +0.10(+0.18%)
May 14, 2002 52.41 52.82 51.89 52.50 43,438 +0.64(+1.24%)
May 13, 2002 51.41 51.89 51.27 51.86 134,902 +0.50(+0.97%)
May 10, 2002 52.26 52.27 51.30 51.36 75,815 -0.96(-1.83%)
May 09, 2002 52.29 52.63 52.19 52.32 34,669 +0.21(+0.41%)
May 08, 2002 52.07 52.39 51.73 52.10 60,301 +1.48(+2.93%)
May 07, 2002 50.50 50.62 49.89 50.62 36,693 -0.51(-1.00%)
May 06, 2002 51.67 51.87 51.07 51.13 39,121 -0.53(-1.02%)
May 03, 2002 51.04 51.70 50.92 51.66 40,335 +1.77(+3.55%)
May 02, 2002 50.15 50.26 49.62 49.89 44,517 +0.52(+1.05%)
May 01, 2002 48.81 49.67 48.66 49.37 46,001 +0.56(+1.14%)
Apr 30, 2002 47.77 49.15 47.72 48.81 55,040 +1.53(+3.23%)
Apr 29, 2002 47.43 47.58 47.15 47.29 26,171 -0.62(-1.30%)
Apr 26, 2002 47.90 48.18 47.70 47.91 62,324 +1.36(+2.91%)
Apr 25, 2002 46.96 47.11 46.40 46.55 171,191 -0.93(-1.97%)
Apr 24, 2002 47.96 47.96 47.48 47.49 3,642,364 -0.47(-0.99%)
Apr 23, 2002 47.89 48.20 47.80 47.96 19,560 -0.21(-0.43%)
Apr 22, 2002 47.56 48.35 47.45 48.17 54,230 -0.39(-0.79%)
Apr 19, 2002 48.37 48.66 48.06 48.55 41,280 +0.19(+0.38%)
Apr 18, 2002 48.26 48.37 47.11 48.37 78,108 +0.15(+0.31%)
Apr 17, 2002 48.38 48.38 47.82 48.22 48,564 +0.78(+1.64%)
Apr 16, 2002 46.61 47.44 46.61 47.44 82,290 +1.93(+4.23%)
Apr 15, 2002 45.07 45.66 45.05 45.51 30,892 +0.27(+0.61%)
Apr 12, 2002 44.77 45.36 44.27 45.24 45,327 -0.57(-1.25%)
Apr 11, 2002 46.48 46.66 45.66 45.81 19,021 -0.67(-1.44%)
Apr 10, 2002 45.88 46.63 45.88 46.48 40,335 +0.82(+1.79%)
Apr 09, 2002 45.88 46.10 45.49 45.66 22,933 -0.44(-0.96%)
Apr 08, 2002 45.73 46.17 45.55 46.11 37,772 -0.96(-2.05%)
Apr 05, 2002 47.44 47.49 46.89 47.07 30,757 -0.44(-0.94%)
Apr 04, 2002 47.68 47.88 47.29 47.52 51,532 -0.70(-1.46%)
Apr 03, 2002 48.46 48.66 48.22 48.22 88,495 +0.15(+0.31%)
Apr 02, 2002 48.18 48.38 47.80 48.07 38,851 +0.22(+0.46%)
Apr 01, 2002 47.63 47.92 47.55 47.85 15,918 +0.11(+0.23%)
Mar 29, 2002 47.61 48.03 47.33 47.74 59,222 +0.00(+0.00%)
Mar 28, 2002 47.61 48.03 47.33 47.74 59,222 +0.00(+0.00%)
Mar 27, 2002 47.34 47.80 47.07 47.74 83,909 -0.37(-0.77%)
Mar 26, 2002 47.33 48.22 47.33 48.11 68,260 +0.70(+1.49%)
Mar 25, 2002 47.83 47.83 47.32 47.40 56,928 +0.19(+0.39%)
Mar 22, 2002 47.07 47.44 46.94 47.22 16,997 +0.15(+0.31%)
Mar 21, 2002 47.46 47.54 46.85 47.07 20,100 -0.59(-1.24%)
Mar 20, 2002 47.78 48.03 47.48 47.66 38,986 -0.69(-1.43%)
Mar 19, 2002 48.23 48.41 48.02 48.35 48,429 +1.10(+2.32%)
Mar 18, 2002 47.53 47.63 47.15 47.26 51,262 -0.19(-0.41%)
Mar 15, 2002 46.46 47.55 46.35 47.45 36,558 +0.94(+2.02%)
Mar 14, 2002 46.40 46.72 46.11 46.51 36,018 +0.51(+1.11%)
Mar 13, 2002 45.96 46.14 45.85 46.00 56,658 -1.07(-2.28%)
Mar 12, 2002 46.92 47.27 46.66 47.07 75,410 -1.26(-2.61%)
Mar 11, 2002 47.37 48.55 47.35 48.33 54,095 +0.00(+0.00%)
Mar 08, 2002 48.06 48.44 47.85 48.33 63,269 +0.38(+0.79%)
Mar 07, 2002 48.73 48.74 47.74 47.95 103,200 -0.09(-0.19%)
Mar 06, 2002 47.06 48.41 46.92 48.04 61,920 +1.27(+2.71%)
Mar 05, 2002 46.52 47.22 46.29 46.77 86,202 -0.41(-0.86%)
Mar 04, 2002 45.64 47.25 45.64 47.18 115,881 +2.71(+6.08%)
Mar 01, 2002 44.05 44.51 43.91 44.48 70,284 +0.86(+1.97%)
Feb 28, 2002 43.44 44.11 43.36 43.62 81,211 +0.70(+1.62%)
Feb 27, 2002 42.84 43.29 42.55 42.92 50,183 +0.11(+0.26%)
Feb 26, 2002 43.44 43.44 42.27 42.81 39,121 +0.01(+0.03%)
Feb 25, 2002 42.02 42.81 41.99 42.79 48,295 +0.62(+1.46%)
Feb 22, 2002 41.97 42.22 41.77 42.18 30,622 +0.89(+2.15%)
Feb 21, 2002 41.59 42.14 41.29 41.29 76,759 -0.22(-0.54%)
Feb 20, 2002 41.49 41.51 40.70 41.51 148,392 -0.11(-0.27%)
Feb 19, 2002 42.04 42.40 41.47 41.62 61,380 -2.86(-6.43%)
Feb 18, 2002 45.30 45.35 44.33 44.48 148,392 +0.00(+0.00%)
Feb 15, 2002 45.30 45.35 44.33 44.48 86,067 -1.12(-2.45%)
Feb 14, 2002 44.87 45.66 44.69 45.60 54,095 +1.53(+3.48%)
Feb 13, 2002 43.85 44.18 43.80 44.07 36,153 -0.06(-0.13%)
Feb 12, 2002 43.99 44.37 43.70 44.13 32,511 -0.94(-2.09%)
Feb 11, 2002 44.24 45.29 44.24 45.07 65,157 +0.96(+2.18%)
Feb 08, 2002 44.38 44.67 43.45 44.11 54,230 +0.07(+0.17%)
Feb 07, 2002 43.18 44.48 43.18 44.03 55,309 +1.26(+2.95%)
Feb 06, 2002 43.13 43.60 42.62 42.77 85,528 -0.67(-1.54%)
Feb 05, 2002 43.59 43.77 42.93 43.44 70,553 -1.34(-3.00%)
Feb 04, 2002 45.22 45.28 44.73 44.78 61,380 -1.48(-3.19%)
Feb 01, 2002 46.49 46.59 46.11 46.26 43,843 +0.07(+0.16%)
Jan 31, 2002 46.11 46.18 45.22 46.18 33,320 +0.11(+0.24%)
Jan 30, 2002 45.18 46.20 44.83 46.07 58,277 -0.27(-0.58%)
Jan 29, 2002 47.52 47.52 46.26 46.34 53,960 -1.62(-3.38%)
Jan 28, 2002 47.81 48.02 47.72 47.96 29,813 -0.22(-0.46%)
Jan 25, 2002 48.53 48.58 48.07 48.18 90,384 -1.82(-3.63%)
Jan 24, 2002 50.38 50.38 49.74 50.00 47,215 -0.08(-0.16%)
Jan 23, 2002 49.88 50.33 49.74 50.08 77,703 +0.26(+0.52%)
Jan 22, 2002 50.73 50.73 49.82 49.82 48,025 -1.22(-2.38%)
Jan 21, 2002 50.74 51.44 50.59 51.04 38,312 +0.00(+0.00%)
Jan 18, 2002 50.74 51.44 50.59 51.04 38,312 +0.07(+0.13%)
Jan 17, 2002 50.21 51.14 50.02 50.97 43,708 +1.82(+3.71%)
Jan 16, 2002 48.99 49.26 48.70 49.15 57,873 -1.48(-2.93%)
Jan 15, 2002 50.81 50.99 50.45 50.63 31,027 -0.30(-0.60%)
Jan 14, 2002 51.22 51.37 50.61 50.93 106,977 -1.02(-1.97%)
Jan 11, 2002 52.04 52.19 51.69 51.96 102,660 +0.00(+0.00%)
Jan 10, 2002 51.82 51.96 51.64 51.96 13,760 -0.01(-0.01%)
Jan 09, 2002 52.27 52.39 51.85 51.96 18,211 -0.04(-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