Financial News

Deutsche Bank Ag (NY: DB )

16.62 +0.02 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.909 9.909 9.764 9.841 2,675,042 -0.30(-2.97%)
May 30, 2023 10.14 10.18 10.01 10.14 2,348,398 -0.03(-0.29%)
May 26, 2023 10.13 10.19 10.07 10.17 3,228,981 +0.02(+0.19%)
May 25, 2023 10.10 10.19 10.06 10.15 2,004,163 +0.01(+0.10%)
May 24, 2023 10.22 10.23 10.12 10.14 2,042,710 -0.16(-1.51%)
May 23, 2023 10.34 10.44 10.29 10.30 1,719,142 -0.08(-0.75%)
May 22, 2023 10.38 10.40 10.29 10.38 1,484,640 +0.08(+0.75%)
May 19, 2023 10.35 10.37 10.24 10.30 2,036,931 +0.02(+0.19%)
May 18, 2023 10.27 10.29 10.16 10.28 2,253,234 +0.30(+2.97%)
May 17, 2023 9.822 10.02 9.770 9.982 3,624,910 +0.19(+1.92%)
May 16, 2023 9.879 9.954 9.775 9.794 2,570,944 -0.22(-2.16%)
May 15, 2023 9.888 10.03 9.865 10.01 1,861,944 +0.16(+1.62%)
May 12, 2023 9.973 9.973 9.813 9.851 2,213,328 -0.05(-0.48%)
May 11, 2023 9.860 9.935 9.794 9.898 1,867,868 -0.12(-1.22%)
May 10, 2023 10.14 10.16 9.919 10.02 2,168,866 +0.01(+0.09%)
May 09, 2023 9.898 10.06 9.874 10.01 1,344,267 -0.02(-0.19%)
May 08, 2023 10.05 10.08 9.987 10.03 2,561,670 -0.02(-0.19%)
May 05, 2023 9.945 10.12 9.926 10.05 4,052,346 +0.37(+3.79%)
May 04, 2023 9.813 9.841 9.474 9.681 8,496,606 -0.18(-1.81%)
May 03, 2023 9.916 10.07 9.841 9.860 4,723,201 -0.23(-2.24%)
May 02, 2023 10.28 10.29 9.935 10.09 5,866,107 -0.08(-0.83%)
May 01, 2023 10.30 10.40 10.14 10.17 2,155,214 -0.20(-1.91%)
Apr 28, 2023 10.25 10.39 10.22 10.37 4,448,566 +0.09(+0.92%)
Apr 27, 2023 10.18 10.30 10.11 10.27 4,496,397 +0.25(+2.54%)
Apr 26, 2023 9.888 10.04 9.855 10.02 5,327,439 +0.34(+3.50%)
Apr 25, 2023 10.01 10.02 9.667 9.681 4,296,326 -0.67(-6.46%)
Apr 24, 2023 10.32 10.37 10.28 10.35 2,024,406 +0.10(+1.01%)
Apr 21, 2023 10.23 10.27 10.17 10.25 2,578,728 -0.02(-0.18%)
Apr 20, 2023 10.26 10.30 10.21 10.26 2,957,460 -0.13(-1.27%)
Apr 19, 2023 10.24 10.44 10.22 10.40 3,054,269 +0.13(+1.28%)
Apr 18, 2023 10.31 10.31 10.21 10.26 2,599,112 +0.10(+1.02%)
Apr 17, 2023 10.03 10.18 9.973 10.16 4,644,404 -0.15(-1.46%)
Apr 14, 2023 10.32 10.36 10.24 10.31 4,014,480 +0.35(+3.50%)
Apr 13, 2023 9.898 9.973 9.865 9.964 2,021,695 +0.04(+0.38%)
Apr 12, 2023 9.973 10.01 9.888 9.926 1,796,935 +0.04(+0.38%)
Apr 11, 2023 9.813 9.926 9.813 9.888 3,619,325 +0.17(+1.74%)
Apr 10, 2023 9.756 9.803 9.653 9.719 2,150,313 -0.07(-0.67%)
Apr 06, 2023 9.653 9.794 9.643 9.785 4,429,279 +0.18(+1.86%)
Apr 05, 2023 9.587 9.615 9.465 9.606 3,125,725 -0.09(-0.97%)
Apr 04, 2023 9.794 9.803 9.568 9.700 4,405,348 -0.08(-0.77%)
Apr 03, 2023 9.747 9.836 9.672 9.775 6,062,041 +0.16(+1.67%)
Mar 31, 2023 9.568 9.639 9.568 9.615 3,695,290 +0.16(+1.69%)
Mar 30, 2023 9.615 9.634 9.417 9.455 4,902,033 +0.09(+1.01%)
Mar 29, 2023 9.380 9.398 9.276 9.361 3,915,325 +0.27(+3.01%)
Mar 28, 2023 9.003 9.172 8.965 9.088 5,337,323 -0.13(-1.43%)
Mar 27, 2023 9.248 9.276 9.116 9.220 11,060,234 +0.41(+4.71%)
Mar 24, 2023 8.589 8.881 8.334 8.805 39,271,396 -0.28(-3.11%)
Mar 23, 2023 9.785 9.820 8.956 9.088 20,772,370 -0.59(-6.13%)
Mar 22, 2023 9.973 10.02 9.672 9.681 5,036,586 -0.29(-2.93%)
Mar 21, 2023 9.931 10.02 9.888 9.973 6,830,642 +0.64(+6.86%)
Mar 20, 2023 9.248 9.544 9.229 9.333 11,134,032 +0.02(+0.20%)
Mar 17, 2023 9.389 9.408 9.144 9.314 7,267,138 -0.40(-4.17%)
Mar 16, 2023 9.417 9.719 9.229 9.719 10,856,119 -0.17(-1.71%)
Mar 15, 2023 9.568 9.992 9.474 9.888 14,553,855 -0.72(-6.75%)
Mar 14, 2023 10.66 10.76 10.53 10.60 5,784,697 +0.37(+3.59%)
Mar 13, 2023 10.03 10.40 9.968 10.24 8,369,619 -0.24(-2.25%)
Mar 10, 2023 10.62 10.78 10.40 10.47 14,329,685 -0.74(-6.63%)
Mar 09, 2023 11.45 11.52 11.21 11.22 4,161,274 -0.37(-3.17%)
Mar 08, 2023 11.53 11.65 11.51 11.58 2,244,813 +0.16(+1.40%)
Mar 07, 2023 11.72 11.73 11.40 11.42 3,786,789 -0.37(-3.12%)
Mar 06, 2023 11.74 11.87 11.73 11.79 1,748,987 +0.04(+0.32%)
Mar 03, 2023 11.57 11.76 11.57 11.75 2,661,390 +0.26(+2.30%)
Mar 02, 2023 11.44 11.50 11.38 11.49 2,577,306 -0.21(-1.77%)
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