Financial News

Deutsche Bank Ag (NY: DB )

12.22 -0.21 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 51.61 52.90 50.88 51.18 1,052,242 -1.36(-2.59%)
Jan 28, 2010 52.80 52.82 52.38 52.54 1,043,758 -0.02(-0.03%)
Jan 27, 2010 51.38 52.59 51.05 52.55 1,016,677 +0.69(+1.33%)
Jan 26, 2010 52.03 53.03 51.76 51.86 833,686 -1.75(-3.27%)
Jan 25, 2010 54.25 54.51 53.16 53.62 980,574 +1.46(+2.80%)
Jan 22, 2010 53.22 53.74 51.93 52.16 2,166,623 -2.90(-5.27%)
Jan 21, 2010 57.31 57.64 54.82 55.06 2,124,140 -2.59(-4.48%)
Jan 20, 2010 58.18 58.22 56.83 57.65 948,926 -1.71(-2.88%)
Jan 19, 2010 58.35 59.44 58.33 59.36 1,227,686 +0.83(+1.42%)
Jan 15, 2010 59.55 58.53 58.53 58.53 1,752,285 -3.00(-4.87%)
Jan 14, 2010 61.33 61.74 61.03 61.53 351,368 -0.34(-0.54%)
Jan 13, 2010 61.69 62.08 60.77 61.86 585,129 -0.34(-0.54%)
Jan 12, 2010 62.69 62.95 61.79 62.20 534,375 -1.95(-3.04%)
Jan 11, 2010 65.22 65.27 63.72 64.14 706,830 -0.36(-0.56%)
Jan 08, 2010 64.12 64.58 63.78 64.50 868,501 +2.25(+3.61%)
Jan 07, 2010 61.69 62.36 61.41 62.26 795,917 +0.70(+1.13%)
Jan 06, 2010 61.44 62.05 61.13 61.56 562,777 -1.08(-1.73%)
Jan 05, 2010 62.82 63.07 62.11 62.64 572,202 +1.18(+1.91%)
Jan 04, 2010 60.79 61.72 60.60 61.47 533,691 +1.95(+3.27%)
Dec 31, 2009 60.60 59.52 59.52 59.52 348,002 -0.49(-0.81%)
Dec 30, 2009 59.59 60.23 59.29 60.01 343,248 -0.91(-1.50%)
Dec 29, 2009 61.21 61.49 60.69 60.92 280,251 -0.23(-0.38%)
Dec 28, 2009 61.23 61.57 60.82 61.16 270,103 +0.22(+0.36%)
Dec 24, 2009 60.60 60.99 60.60 60.94 87,740 +0.45(+0.75%)
Dec 23, 2009 60.57 60.73 60.22 60.48 226,977 +0.06(+0.10%)
Dec 22, 2009 60.46 60.64 59.92 60.43 368,383 -0.55(-0.89%)
Dec 21, 2009 60.38 61.14 60.34 60.97 445,473 +0.55(+0.90%)
Dec 18, 2009 60.73 61.05 59.66 60.43 586,063 -0.61(-1.00%)
Dec 17, 2009 61.19 61.94 61.00 61.04 1,047,995 -2.37(-3.73%)
Dec 16, 2009 63.09 63.91 62.99 63.41 1,413,057 +3.34(+5.56%)
Dec 15, 2009 60.29 61.07 59.88 60.06 681,777 -1.00(-1.64%)
Dec 14, 2009 60.86 61.09 60.77 61.06 1,073,674 +2.29(+3.90%)
Dec 11, 2009 58.86 58.90 58.16 58.77 680,501 -0.59(-0.99%)
Dec 10, 2009 60.00 60.12 59.06 59.36 465,512 +0.43(+0.73%)
Dec 09, 2009 58.50 59.25 57.87 58.93 754,657 -0.43(-0.72%)
Dec 08, 2009 59.70 60.01 59.10 59.36 919,525 -1.47(-2.41%)
Dec 07, 2009 61.27 61.67 60.59 60.83 692,065 -1.03(-1.67%)
Dec 04, 2009 62.28 62.70 61.17 61.86 725,200 +0.80(+1.31%)
Dec 03, 2009 62.39 62.82 60.93 61.06 652,042 -0.72(-1.17%)
Dec 02, 2009 61.42 62.28 61.15 61.79 879,554 -0.90(-1.43%)
Dec 01, 2009 62.06 63.10 62.01 62.68 1,060,468 +1.33(+2.16%)
Nov 30, 2009 60.77 61.55 60.22 61.36 903,169 +1.56(+2.61%)
Nov 27, 2009 59.02 60.45 58.88 59.80 854,618 -3.34(-5.29%)
Nov 25, 2009 62.86 63.24 62.45 63.14 494,766 +0.45(+0.72%)
Nov 24, 2009 63.11 63.14 61.61 62.68 1,108,573 -1.00(-1.57%)
Nov 23, 2009 63.58 64.21 63.29 63.68 586,696 +2.09(+3.39%)
Nov 20, 2009 61.52 61.96 61.09 61.59 780,084 -1.70(-2.69%)
Nov 19, 2009 63.35 63.40 62.44 63.30 804,954 -1.84(-2.82%)
Nov 18, 2009 65.67 65.67 64.61 65.13 539,467 +0.28(+0.43%)
Nov 17, 2009 64.48 64.87 63.83 64.86 449,125 -0.18(-0.27%)
Nov 16, 2009 64.58 65.66 64.58 65.03 571,144 +1.90(+3.00%)
Nov 13, 2009 62.48 63.44 61.84 63.14 545,544 +0.94(+1.51%)
Nov 12, 2009 63.58 63.89 61.98 62.20 390,977 -1.29(-2.04%)
Nov 11, 2009 63.82 64.33 63.09 63.49 556,356 +0.33(+0.52%)
Nov 10, 2009 62.56 63.42 62.30 63.16 574,789 +0.01(+0.01%)
Nov 09, 2009 61.95 63.23 61.73 63.15 591,125 +2.86(+4.75%)
Nov 06, 2009 59.85 60.98 59.71 60.29 472,945 -0.35(-0.58%)
Nov 05, 2009 59.92 60.76 59.63 60.64 670,246 +1.16(+1.95%)
Nov 04, 2009 60.46 60.75 59.35 59.49 691,700 +0.08(+0.13%)
Nov 03, 2009 58.28 59.70 58.09 59.41 1,079,622 -1.40(-2.30%)
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