Financial News

Deutsche Bank Ag (NY: DB )

12.70 USD +0.21 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 154.22 155.30 153.55 153.55 139,300 -0.79(-0.51%)
Apr 27, 2007 153.67 154.49 153.20 154.34 157,000 -0.41(-0.26%)
Apr 26, 2007 155.71 156.08 154.15 154.75 247,900 -1.21(-0.78%)
Apr 25, 2007 154.73 156.21 154.32 155.96 190,600 +2.96(+1.93%)
Apr 24, 2007 152.06 153.64 151.23 153.00 270,200 +0.01(+0.01%)
Apr 23, 2007 153.73 154.10 152.56 152.99 278,500 +0.79(+0.52%)
Apr 20, 2007 153.92 155.72 152.06 152.20 809,000 +5.21(+3.54%)
Apr 19, 2007 146.50 147.70 146.22 146.99 124,200 -1.43(-0.96%)
Apr 18, 2007 148.12 149.00 147.45 148.42 247,700 +0.97(+0.66%)
Apr 17, 2007 148.00 148.65 147.20 147.45 127,600 +0.62(+0.42%)
Apr 16, 2007 146.57 147.63 146.50 146.83 272,400 +4.43(+3.11%)
Apr 13, 2007 141.80 142.40 141.30 142.40 135,900 +1.35(+0.96%)
Apr 12, 2007 139.25 141.21 138.64 141.05 251,500 +2.06(+1.48%)
Apr 11, 2007 140.19 140.19 138.78 138.99 129,400 -0.60(-0.43%)
Apr 10, 2007 138.28 139.98 138.28 139.59 148,200 +2.10(+1.53%)
Apr 09, 2007 138.15 138.35 137.45 137.49 68,900 -0.26(-0.19%)
Apr 05, 2007 137.32 138.19 137.30 137.75 255,500 +0.70(+0.51%)
Apr 04, 2007 136.30 137.40 136.29 137.05 204,900 +0.64(+0.47%)
Apr 03, 2007 135.19 137.78 134.99 136.41 287,000 +1.86(+1.38%)
Apr 02, 2007 134.30 134.55 133.15 134.55 176,300 +0.01(+0.01%)
Mar 30, 2007 134.71 135.42 134.39 134.54 339,700 +1.11(+0.83%)
Mar 29, 2007 133.35 134.00 132.60 133.43 167,900 +2.38(+1.82%)
Mar 28, 2007 131.23 132.26 130.52 131.05 345,500 -1.71(-1.29%)
Mar 27, 2007 131.87 132.76 131.68 132.76 214,300 -0.13(-0.10%)
Mar 26, 2007 132.52 133.02 130.90 132.89 170,100 -0.73(-0.55%)
Mar 23, 2007 133.08 134.79 132.97 133.62 228,300 +0.38(+0.29%)
Mar 22, 2007 133.86 134.38 132.88 133.24 222,100 +0.11(+0.08%)
Mar 21, 2007 130.17 133.70 129.48 133.13 373,600 +4.79(+3.73%)
Mar 20, 2007 127.23 128.63 126.87 128.34 252,900 +1.21(+0.95%)
Mar 19, 2007 127.70 128.05 127.03 127.13 251,600 +2.07(+1.66%)
Mar 16, 2007 124.15 125.36 123.42 125.06 386,000 +1.54(+1.25%)
Mar 15, 2007 121.99 123.95 121.82 123.52 462,400 +0.20(+0.16%)
Mar 14, 2007 122.03 123.73 120.02 123.32 773,900 -1.90(-1.52%)
Mar 13, 2007 130.27 128.72 125.10 125.22 369,300 -5.05(-3.88%)
Mar 12, 2007 129.07 130.58 128.90 130.27 257,500 +0.28(+0.22%)
Mar 09, 2007 129.48 130.14 128.88 129.99 293,800 +0.37(+0.29%)
Mar 08, 2007 129.13 130.45 129.03 129.62 149,600 +2.10(+1.65%)
Mar 07, 2007 126.95 128.38 126.79 127.52 344,800 -1.33(-1.03%)
Mar 06, 2007 127.41 129.05 127.10 128.85 226,800 +2.53(+2.00%)
Mar 05, 2007 125.93 128.09 125.87 126.32 220,500 -1.46(-1.14%)
Mar 02, 2007 128.31 129.44 127.66 127.78 261,800 -2.74(-2.10%)
Mar 01, 2007 128.80 130.98 128.21 130.52 484,950 -0.79(-0.60%)
Feb 28, 2007 131.61 132.57 130.60 131.31 715,100 +0.10(+0.08%)
Feb 27, 2007 136.72 136.72 130.89 131.21 820,800 -7.73(-5.56%)
Feb 26, 2007 140.12 140.19 138.30 138.94 111,865 -0.96(-0.69%)
Feb 23, 2007 139.29 139.96 138.70 139.90 152,100 +0.60(+0.43%)
Feb 22, 2007 139.53 139.87 138.94 139.30 164,400 -0.82(-0.59%)
Feb 21, 2007 140.10 140.45 139.36 140.12 192,300 -0.75(-0.53%)
Feb 20, 2007 139.87 141.03 138.93 140.87 125,400 -0.33(-0.23%)
Feb 16, 2007 141.27 141.40 140.73 141.20 117,500 +0.48(+0.34%)
Feb 15, 2007 140.94 141.29 140.38 140.72 123,600 +0.26(+0.19%)
Feb 14, 2007 139.65 140.96 139.65 140.46 199,490 +1.16(+0.83%)
Feb 13, 2007 137.68 139.30 137.68 139.30 60,972 +2.24(+1.63%)
Feb 12, 2007 137.79 137.80 136.90 137.06 166,726 -1.36(-0.98%)
Feb 09, 2007 139.75 139.90 137.59 138.42 190,500 -1.10(-0.79%)
Feb 08, 2007 138.65 139.60 138.36 139.52 147,200 +0.27(+0.19%)
Feb 07, 2007 138.43 139.76 138.43 139.25 102,600 -0.10(-0.07%)
Feb 06, 2007 139.25 139.66 138.45 139.35 86,100 +0.57(+0.41%)
Feb 05, 2007 138.56 138.99 138.31 138.78 139,600 -1.09(-0.78%)
Feb 02, 2007 139.92 140.20 139.54 139.87 239,600 -1.53(-1.08%)
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