Financial News

Deutsche Bank Ag (NY: DB )

13.46 USD -0.04 (-0.26%)
Streaming Delayed Price Updated: 1:38 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 62.10 62.10 60.13 60.69 92,400 -1.32(-2.13%)
Sep 29, 2003 61.61 62.02 61.63 62.01 88,600 +0.40(+0.65%)
Sep 26, 2003 61.67 62.26 61.34 61.61 51,400 -0.46(-0.74%)
Sep 25, 2003 61.72 62.70 61.59 62.07 84,000 +0.35(+0.57%)
Sep 24, 2003 63.96 63.96 61.19 61.72 187,400 -2.45(-3.82%)
Sep 23, 2003 63.93 64.09 63.40 64.17 98,600 -0.60(-0.93%)
Sep 22, 2003 65.29 65.29 64.68 64.77 55,600 -1.80(-2.70%)
Sep 19, 2003 67.11 67.26 66.38 66.57 108,200 -0.23(-0.34%)
Sep 18, 2003 66.54 66.97 66.30 66.80 111,300 +1.99(+3.07%)
Sep 17, 2003 64.98 65.38 64.78 64.81 75,400 -0.51(-0.78%)
Sep 16, 2003 64.58 65.32 64.63 65.32 93,400 +0.92(+1.43%)
Sep 15, 2003 65.16 65.16 64.28 64.40 44,100 -0.16(-0.25%)
Sep 12, 2003 64.20 64.67 63.96 64.56 60,500 +0.21(+0.33%)
Sep 11, 2003 63.71 64.50 63.65 64.35 61,900 +0.84(+1.32%)
Sep 10, 2003 64.00 64.13 63.40 63.51 72,800 -1.57(-2.41%)
Sep 09, 2003 64.71 65.40 64.69 65.08 141,600 +1.08(+1.69%)
Sep 08, 2003 64.11 64.58 63.82 64.00 136,900 +1.64(+2.63%)
Sep 05, 2003 62.46 62.68 62.00 62.36 120,500 +0.00(+0.00%)
Sep 04, 2003 61.92 62.53 61.82 62.36 178,100 +1.13(+1.85%)
Sep 03, 2003 61.60 61.70 60.75 61.23 144,500 +1.84(+3.10%)
Sep 02, 2003 59.40 59.83 58.90 59.39 96,700 +1.15(+1.97%)
Aug 29, 2003 57.53 58.24 57.40 58.24 76,700 -0.08(-0.14%)
Aug 28, 2003 58.31 58.40 57.71 58.32 112,500 +0.57(+0.99%)
Aug 27, 2003 57.36 57.98 57.20 57.75 67,200 +0.20(+0.35%)
Aug 26, 2003 57.17 57.61 56.20 57.55 167,100 +0.05(+0.09%)
Aug 25, 2003 57.72 57.89 57.31 57.50 144,900 -0.60(-1.03%)
Aug 22, 2003 58.35 58.63 57.60 58.10 155,200 -1.15(-1.94%)
Aug 21, 2003 60.00 60.17 59.13 59.25 292,900 -1.15(-1.90%)
Aug 20, 2003 59.24 60.50 59.04 60.40 113,100 -0.35(-0.58%)
Aug 19, 2003 61.46 61.46 60.20 60.75 66,500 -0.96(-1.56%)
Aug 18, 2003 61.48 61.82 61.03 61.71 54,500 -0.25(-0.40%)
Aug 15, 2003 61.85 62.15 61.65 61.96 30,300 +0.06(+0.10%)
Aug 14, 2003 61.27 62.45 61.27 61.90 105,900 +0.65(+1.06%)
Aug 13, 2003 61.98 62.10 60.86 61.25 74,900 -0.54(-0.87%)
Aug 12, 2003 61.17 61.81 61.00 61.79 98,400 +1.19(+1.96%)
Aug 11, 2003 60.06 61.13 59.88 60.60 113,500 +0.96(+1.61%)
Aug 08, 2003 60.70 60.73 59.25 59.64 180,000 -0.56(-0.93%)
Aug 07, 2003 60.40 60.49 59.76 60.20 194,800 -0.60(-0.99%)
Aug 06, 2003 59.80 61.22 59.70 60.80 398,100 -1.35(-2.17%)
Aug 05, 2003 62.17 62.85 61.80 62.15 107,100 -0.02(-0.03%)
Aug 04, 2003 62.31 62.34 61.01 62.17 117,200 -0.60(-0.96%)
Aug 01, 2003 62.09 63.10 61.05 62.77 130,000 -1.83(-2.83%)
Jul 31, 2003 65.37 65.40 64.15 64.60 203,200 -2.40(-3.58%)
Jul 30, 2003 67.55 67.64 66.63 67.00 52,200 -0.72(-1.06%)
Jul 29, 2003 68.55 68.55 67.19 67.72 41,700 +0.11(+0.16%)
Jul 28, 2003 67.67 67.82 67.05 67.61 37,000 +1.33(+2.01%)
Jul 25, 2003 65.55 66.34 64.80 66.28 53,400 +0.90(+1.38%)
Jul 24, 2003 66.13 66.52 65.37 65.38 47,900 -0.62(-0.94%)
Jul 23, 2003 65.96 66.08 65.15 66.00 48,200 +1.11(+1.71%)
Jul 22, 2003 64.39 65.20 63.95 64.89 152,400 +0.55(+0.85%)
Jul 21, 2003 64.38 64.56 64.00 64.34 40,200 -1.05(-1.61%)
Jul 18, 2003 64.66 65.46 64.31 65.39 72,300 +1.57(+2.46%)
Jul 17, 2003 64.60 64.91 63.74 63.82 59,600 -2.18(-3.30%)
Jul 16, 2003 66.37 66.38 65.39 66.00 56,300 +0.68(+1.04%)
Jul 15, 2003 67.16 67.18 65.20 65.32 57,700 -0.23(-0.35%)
Jul 14, 2003 65.96 66.22 65.43 65.55 45,700 +0.56(+0.86%)
Jul 11, 2003 64.77 65.04 64.67 64.99 26,000 +0.72(+1.12%)
Jul 10, 2003 63.85 64.27 63.72 64.27 70,600 -0.47(-0.73%)
Jul 09, 2003 64.50 65.02 64.15 64.74 56,500 -0.86(-1.31%)
Jul 08, 2003 65.13 65.73 64.68 65.60 109,300 -0.58(-0.88%)
Jul 07, 2003 65.58 66.53 65.58 66.18 70,000 +0.60(+0.91%)
Jul 03, 2003 65.60 66.29 65.41 65.58 36,900 -1.17(-1.75%)
Jul 02, 2003 65.62 66.75 65.29 66.75 95,600 +2.00(+3.09%)
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