Financial News

Deutsche Bank Ag (NY: DB )

10.54 -0.27 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 69.74 70.20 69.55 70.07 76,844 +0.83(+1.20%)
Mar 30, 2004 69.02 69.45 68.74 69.24 43,247 -0.02(-0.02%)
Mar 29, 2004 69.01 69.50 68.96 69.26 55,161 +1.02(+1.49%)
Mar 26, 2004 68.20 68.45 67.80 68.24 55,280 -0.25(-0.37%)
Mar 25, 2004 67.80 68.83 67.63 68.49 140,106 +1.57(+2.35%)
Mar 24, 2004 67.46 67.56 66.55 66.92 158,811 -1.74(-2.53%)
Mar 23, 2004 69.08 69.16 68.18 68.66 106,747 +0.13(+0.18%)
Mar 22, 2004 68.98 69.20 68.41 68.53 135,102 -1.10(-1.58%)
Mar 19, 2004 70.52 70.68 69.42 69.63 167,508 -2.01(-2.81%)
Mar 18, 2004 71.14 71.92 70.69 71.65 117,589 -0.58(-0.80%)
Mar 17, 2004 71.60 72.35 71.35 72.23 102,458 +0.80(+1.12%)
Mar 16, 2004 72.53 72.65 70.59 71.43 203,845 +1.05(+1.49%)
Mar 15, 2004 71.18 71.35 69.89 70.38 210,636 -1.64(-2.27%)
Mar 12, 2004 71.26 72.10 70.68 72.02 162,147 +0.66(+0.93%)
Mar 11, 2004 71.97 72.44 71.26 71.35 182,758 -1.68(-2.30%)
Mar 10, 2004 74.22 74.22 73.02 73.03 163,338 -1.78(-2.38%)
Mar 09, 2004 75.52 75.95 74.38 74.81 329,179 -2.30(-2.98%)
Mar 08, 2004 77.48 77.59 77.03 77.11 198,841 -1.37(-1.74%)
Mar 05, 2004 76.63 78.86 76.57 78.48 679,445 +0.21(+0.27%)
Mar 04, 2004 74.76 79.73 74.64 78.27 2,377,404 +4.68(+6.35%)
Mar 03, 2004 72.42 73.73 72.22 73.60 212,900 +0.99(+1.36%)
Mar 02, 2004 73.47 73.53 72.37 72.60 100,433 -1.36(-1.84%)
Mar 01, 2004 73.78 74.15 73.17 73.96 47,536 +1.34(+1.85%)
Feb 27, 2004 72.36 72.73 72.06 72.62 91,617 -0.37(-0.51%)
Feb 26, 2004 72.39 73.03 72.07 72.99 182,877 -0.09(-0.13%)
Feb 25, 2004 73.38 73.63 72.57 73.08 83,515 -0.94(-1.27%)
Feb 24, 2004 73.15 74.24 72.92 74.02 91,140 -0.34(-0.46%)
Feb 23, 2004 75.13 75.18 74.09 74.37 76,367 -0.42(-0.56%)
Feb 20, 2004 75.77 75.92 73.91 74.79 287,123 +1.18(+1.61%)
Feb 19, 2004 73.53 73.96 73.43 73.60 121,997 +1.44(+2.00%)
Feb 18, 2004 73.07 73.13 71.97 72.16 96,501 -0.33(-0.45%)
Feb 17, 2004 72.31 72.60 71.98 72.49 81,133 +0.62(+0.86%)
Feb 13, 2004 73.19 73.35 71.66 71.87 64,930 -0.98(-1.35%)
Feb 12, 2004 73.04 73.23 72.60 72.85 110,202 +0.08(+0.12%)
Feb 11, 2004 71.17 73.02 71.07 72.76 141,178 +0.97(+1.36%)
Feb 10, 2004 71.28 71.87 71.12 71.79 64,096 +0.18(+0.26%)
Feb 09, 2004 72.06 72.10 71.42 71.61 113,062 +0.43(+0.60%)
Feb 06, 2004 70.73 71.41 70.49 71.18 162,981 +3.86(+5.74%)
Feb 05, 2004 67.86 68.30 67.17 67.32 99,718 +1.61(+2.45%)
Feb 04, 2004 66.36 66.64 65.60 65.71 52,420 -0.68(-1.02%)
Feb 03, 2004 66.12 66.54 65.89 66.39 43,247 +0.26(+0.39%)
Feb 02, 2004 65.81 66.41 65.40 66.12 41,221 +0.19(+0.29%)
Jan 30, 2004 65.64 66.09 65.13 65.93 81,728 -0.71(-1.07%)
Jan 29, 2004 66.68 66.73 66.07 66.65 90,783 -0.67(-1.00%)
Jan 28, 2004 67.84 68.96 67.32 67.32 66,955 -0.50(-0.74%)
Jan 27, 2004 68.37 68.58 67.78 67.82 49,204 -0.03(-0.05%)
Jan 26, 2004 67.43 67.85 67.24 67.85 42,651 +0.05(+0.07%)
Jan 23, 2004 68.22 68.83 67.66 67.80 93,046 -0.13(-0.20%)
Jan 22, 2004 68.03 68.41 67.78 67.94 94,953 +0.13(+0.20%)
Jan 21, 2004 66.73 68.04 66.25 67.80 95,668 +0.86(+1.29%)
Jan 20, 2004 66.75 67.15 66.48 66.94 96,025 -0.27(-0.40%)
Jan 16, 2004 67.56 67.69 67.15 67.21 133,315 -1.47(-2.14%)
Jan 15, 2004 68.89 69.03 68.03 68.68 81,252 +0.44(+0.65%)
Jan 14, 2004 67.80 68.45 67.69 68.23 84,469 +1.25(+1.87%)
Jan 13, 2004 67.49 67.65 66.40 66.98 116,040 -0.88(-1.30%)
Jan 12, 2004 67.62 67.91 67.27 67.86 120,806 -1.04(-1.51%)
Jan 09, 2004 68.74 69.51 68.53 68.90 104,603 -1.35(-1.92%)
Jan 08, 2004 70.44 70.51 69.61 70.25 79,107 +0.80(+1.15%)
Jan 07, 2004 70.36 70.36 68.92 69.46 152,973 -2.22(-3.09%)
Jan 06, 2004 71.35 71.85 70.93 71.67 128,788 +0.52(+0.73%)
Jan 05, 2004 70.87 71.18 70.30 71.15 186,332 +1.57(+2.26%)
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