Financial News

Deutsche Bank Ag (NY: DB )

8.530 -0.430 (-4.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.32 12.73 12.32 12.43 10,568,081 -1.01(-7.51%)
Feb 25, 2022 13.43 13.46 13.29 13.44 9,151,035 +0.67(+5.25%)
Feb 24, 2022 12.70 12.97 12.27 12.77 22,920,352 -1.59(-11.07%)
Feb 23, 2022 14.63 14.77 14.29 14.36 6,280,387 -0.50(-3.36%)
Feb 22, 2022 14.87 15.15 14.66 14.86 8,492,947 -0.45(-2.94%)
Feb 18, 2022 15.31 0 -0.14(-0.91%)
Feb 17, 2022 15.60 15.65 15.35 15.45 3,349,253 -0.32(-2.03%)
Feb 16, 2022 15.68 15.88 15.67 15.77 3,349,121 -0.18(-1.13%)
Feb 15, 2022 15.77 16.00 15.75 15.95 4,136,292 +0.32(+2.05%)
Feb 14, 2022 15.76 15.82 15.45 15.63 7,438,656 -0.07(-0.45%)
Feb 11, 2022 16.14 16.41 15.54 15.70 9,589,135 -0.80(-4.85%)
Feb 10, 2022 16.45 16.70 16.38 16.50 5,965,531 +0.11(+0.67%)
Feb 09, 2022 16.26 16.54 16.23 16.39 5,759,099 -0.03(-0.18%)
Feb 08, 2022 16.31 16.47 16.03 16.42 9,711,823 +0.76(+4.85%)
Feb 07, 2022 15.51 15.75 15.45 15.66 7,064,178 -0.09(-0.57%)
Feb 04, 2022 15.37 15.89 15.35 15.75 8,195,800 +0.63(+4.17%)
Feb 03, 2022 15.04 15.12 9,375,496 +0.71(+4.93%)
Feb 02, 2022 14.47 14.51 14.27 14.41 4,367,509 +0.02(+0.14%)
Feb 01, 2022 14.04 14.40 14.00 14.39 4,875,871 +0.50(+3.60%)
Jan 31, 2022 13.72 13.89 4,053,137 +0.40(+2.97%)
Jan 28, 2022 13.30 13.48 13.18 13.49 4,303,062 +0.31(+2.35%)
Jan 27, 2022 13.37 13.42 12.99 13.18 5,775,951 +0.24(+1.85%)
Jan 26, 2022 12.94 13.31 12.79 12.94 6,210,748 +0.35(+2.78%)
Jan 25, 2022 12.36 12.66 12.18 12.59 4,586,530 +0.16(+1.29%)
Jan 24, 2022 12.29 12.45 11.95 12.43 6,630,354 -0.38(-2.97%)
Jan 21, 2022 12.98 13.03 12.81 12.81 5,837,979 -0.25(-1.91%)
Jan 20, 2022 13.22 13.33 13.04 13.06 4,472,061 -0.18(-1.36%)
Jan 19, 2022 13.54 13.58 13.23 13.24 3,441,128 -0.26(-1.93%)
Jan 18, 2022 13.62 13.63 13.39 13.50 2,426,584 -0.29(-2.10%)
Jan 14, 2022 13.79 0 -0.06(-0.43%)
Jan 13, 2022 13.89 14.07 13.83 13.85 3,432,817 -0.16(-1.14%)
Jan 12, 2022 14.01 14.07 13.92 14.01 3,013,575 -0.12(-0.85%)
Jan 11, 2022 13.91 14.14 13.86 14.13 3,529,042 +0.25(+1.80%)
Jan 10, 2022 14.09 14.12 13.65 13.88 7,580,720 -0.21(-1.49%)
Jan 07, 2022 13.98 14.12 13.94 14.09 3,620,889 +0.25(+1.81%)
Jan 06, 2022 13.78 13.90 13.61 13.84 6,001,479 +0.67(+5.09%)
Jan 05, 2022 13.45 13.52 13.16 13.17 3,990,488 -0.05(-0.38%)
Jan 04, 2022 13.17 13.28 13.15 13.22 3,269,159 +0.40(+3.12%)
Jan 03, 2022 12.72 12.86 12.71 12.82 3,077,699 +0.32(+2.56%)
Dec 31, 2021 12.49 12.54 12.43 12.50 1,155,121 -0.02(-0.16%)
Dec 30, 2021 12.52 12.66 12.50 12.52 1,304,355 -0.07(-0.56%)
Dec 29, 2021 12.62 12.65 12.57 12.59 1,762,929 -0.11(-0.87%)
Dec 28, 2021 12.71 12.79 12.67 12.70 1,581,791 -0.08(-0.63%)
Dec 27, 2021 12.67 12.79 12.60 12.78 1,388,153 +0.16(+1.27%)
Dec 23, 2021 12.62 12.70 12.62 12.62 1,791,343 +0.17(+1.37%)
Dec 22, 2021 12.33 12.47 12.28 12.45 2,285,847 +0.05(+0.40%)
Dec 21, 2021 12.33 12.45 12.32 12.40 3,112,435 +0.24(+1.97%)
Dec 20, 2021 12.16 12.23 11.98 12.16 3,973,678 -0.09(-0.73%)
Dec 17, 2021 12.36 12.37 12.21 12.25 2,734,014 -0.20(-1.61%)
Dec 16, 2021 12.56 12.60 12.39 12.45 2,807,469 +0.22(+1.80%)
Dec 15, 2021 12.31 12.33 12.15 12.23 2,770,889 -0.08(-0.65%)
Dec 14, 2021 12.29 12.49 12.28 12.31 2,821,912 +0.11(+0.90%)
Dec 13, 2021 12.34 12.36 12.17 12.20 2,282,266 -0.21(-1.69%)
Dec 10, 2021 12.41 12.43 12.31 12.41 1,749,645 -0.02(-0.16%)
Dec 09, 2021 12.52 12.56 12.42 12.43 3,186,863 -0.47(-3.64%)
Dec 08, 2021 12.85 12.95 12.69 12.90 4,173,534 +0.11(+0.86%)
Dec 07, 2021 12.72 12.89 12.71 12.79 3,676,049 +0.27(+2.16%)
Dec 06, 2021 12.44 12.67 12.38 12.52 4,829,846 +0.43(+3.56%)
Dec 03, 2021 12.30 12.30 12.02 12.09 3,327,487 -0.32(-2.58%)
Dec 02, 2021 12.27 12.48 12.22 12.41 3,643,077 +0.39(+3.24%)
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