Financial News

Deutsche Bank Ag (NY: DB )

13.18 USD +0.24 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 52.30 52.38 50.35 50.35 77,600 +0.27(+0.54%)
Nov 27, 2002 49.02 50.10 48.95 50.08 79,100 +2.03(+4.22%)
Nov 26, 2002 50.21 50.37 47.94 48.05 104,000 -2.15(-4.28%)
Nov 25, 2002 50.66 51.30 50.20 50.20 70,300 -0.71(-1.39%)
Nov 22, 2002 51.00 51.50 50.80 50.91 61,600 -0.07(-0.14%)
Nov 21, 2002 50.70 51.05 50.20 50.98 150,300 +1.18(+2.37%)
Nov 20, 2002 47.60 49.80 47.60 49.80 151,800 +0.75(+1.53%)
Nov 19, 2002 49.11 49.98 48.81 49.05 99,600 -0.18(-0.37%)
Nov 18, 2002 50.05 50.22 49.10 49.23 61,800 -0.82(-1.64%)
Nov 15, 2002 49.24 50.23 48.97 50.05 134,600 +0.07(+0.14%)
Nov 14, 2002 49.12 49.98 48.74 49.98 209,700 +3.93(+8.53%)
Nov 13, 2002 45.30 47.16 45.15 46.05 86,100 -0.60(-1.29%)
Nov 12, 2002 45.32 47.45 45.21 46.65 65,100 +1.85(+4.13%)
Nov 11, 2002 45.57 46.02 44.75 44.80 193,900 -0.71(-1.56%)
Nov 08, 2002 46.00 46.60 45.24 45.51 53,300 -1.49(-3.17%)
Nov 07, 2002 47.70 47.72 46.52 47.00 93,200 -2.62(-5.28%)
Nov 06, 2002 48.68 49.63 48.00 49.62 100,400 -0.15(-0.30%)
Nov 05, 2002 48.65 50.28 48.64 49.77 151,900 +3.18(+6.83%)
Nov 04, 2002 46.36 47.50 46.24 46.59 124,000 +2.30(+5.19%)
Nov 01, 2002 42.50 44.34 42.50 44.29 79,600 +0.92(+2.12%)
Oct 31, 2002 43.29 44.02 42.91 43.37 57,500 +0.36(+0.84%)
Oct 30, 2002 42.00 43.59 41.89 43.01 72,100 +2.07(+5.06%)
Oct 29, 2002 41.74 41.92 39.99 40.94 64,700 -1.86(-4.35%)
Oct 28, 2002 44.10 44.22 42.37 42.80 82,100 +0.10(+0.23%)
Oct 25, 2002 41.10 43.00 41.00 42.70 47,200 +0.61(+1.45%)
Oct 24, 2002 43.25 43.30 41.92 42.09 82,600 -0.69(-1.61%)
Oct 23, 2002 42.50 43.03 41.20 42.78 79,800 -3.09(-6.74%)
Oct 22, 2002 45.99 46.60 45.33 45.87 35,200 -1.23(-2.61%)
Oct 21, 2002 44.35 47.10 43.87 47.10 66,200 +2.32(+5.18%)
Oct 18, 2002 44.79 45.25 44.00 44.78 44,200 -0.60(-1.32%)
Oct 17, 2002 45.30 45.38 44.23 45.38 73,400 +1.41(+3.21%)
Oct 16, 2002 44.00 44.84 43.30 43.97 52,400 -1.01(-2.25%)
Oct 15, 2002 44.01 45.36 43.30 44.98 125,400 +3.70(+8.96%)
Oct 14, 2002 41.36 41.95 40.58 41.28 82,500 -1.12(-2.64%)
Oct 11, 2002 42.38 43.25 41.45 42.40 238,300 +2.51(+6.29%)
Oct 10, 2002 37.89 39.95 37.30 39.89 155,200 +3.49(+9.59%)
Oct 09, 2002 35.50 37.45 35.26 36.40 185,700 -1.10(-2.93%)
Oct 08, 2002 37.25 37.97 35.31 37.50 235,800 -0.89(-2.32%)
Oct 07, 2002 39.30 39.66 38.39 38.39 116,700 -2.61(-6.37%)
Oct 04, 2002 42.08 42.08 40.48 41.00 114,600 -3.51(-7.89%)
Oct 03, 2002 46.50 47.08 44.50 44.51 152,100 -2.72(-5.76%)
Oct 02, 2002 46.00 48.71 45.80 47.23 43,500 -0.58(-1.21%)
Oct 01, 2002 45.45 47.83 44.80 47.81 64,300 +2.39(+5.26%)
Sep 30, 2002 46.00 46.44 45.18 45.42 69,500 -1.44(-3.07%)
Sep 27, 2002 48.75 49.24 46.82 46.86 37,400 -2.89(-5.81%)
Sep 26, 2002 50.11 50.30 49.01 49.75 40,200 +0.06(+0.12%)
Sep 25, 2002 49.55 49.97 47.45 49.69 45,600 +1.13(+2.33%)
Sep 24, 2002 47.21 49.20 46.94 48.56 95,200 -0.64(-1.30%)
Sep 23, 2002 49.81 50.00 48.43 49.20 178,500 -2.80(-5.38%)
Sep 20, 2002 50.69 52.36 50.65 52.00 58,300 +1.48(+2.93%)
Sep 19, 2002 52.33 52.93 50.50 50.52 129,500 -5.18(-9.30%)
Sep 18, 2002 55.00 55.87 54.21 55.70 38,400 -1.71(-2.98%)
Sep 17, 2002 58.90 59.07 57.22 57.41 32,600 -0.49(-0.85%)
Sep 16, 2002 58.00 58.24 57.15 57.90 42,300 -0.26(-0.45%)
Sep 13, 2002 58.25 58.45 57.40 58.16 35,400 -0.34(-0.58%)
Sep 12, 2002 59.76 59.77 58.40 58.50 10,000 -2.05(-3.39%)
Sep 11, 2002 61.40 61.40 60.55 60.55 70,400 +1.40(+2.37%)
Sep 10, 2002 59.21 59.21 58.51 59.15 32,100 +0.28(+0.48%)
Sep 09, 2002 57.37 59.00 57.30 58.87 35,200 -0.63(-1.06%)
Sep 06, 2002 59.27 60.00 58.70 59.50 56,100 +1.55(+2.67%)
Sep 05, 2002 57.13 58.40 56.75 57.95 62,100 -1.45(-2.44%)
Sep 04, 2002 58.64 59.40 58.00 59.40 31,800 +1.54(+2.66%)
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