Financial News

Deutsche Bank Ag (NY: DB )

13.71 USD -0.44 (-3.08%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 79.30 79.30 78.39 78.75 78,900 -0.95(-1.19%)
May 27, 2004 79.20 79.90 79.20 79.70 90,200 +0.73(+0.92%)
May 26, 2004 79.25 79.39 78.16 78.97 131,300 -2.27(-2.79%)
May 25, 2004 79.70 81.25 79.52 81.24 60,000 +0.88(+1.10%)
May 24, 2004 80.53 80.85 80.00 80.36 82,400 +1.01(+1.27%)
May 21, 2004 80.16 80.17 78.99 79.35 79,600 +0.60(+0.76%)
May 20, 2004 78.67 79.19 78.37 78.75 60,200 -0.05(-0.06%)
May 19, 2004 79.58 79.92 78.69 78.80 70,300 +1.50(+1.94%)
May 18, 2004 76.90 77.56 76.88 77.30 58,600 +0.61(+0.80%)
May 17, 2004 76.58 77.20 76.18 76.69 62,200 -0.26(-0.34%)
May 14, 2004 77.06 77.39 76.59 76.95 122,100 -0.43(-0.56%)
May 13, 2004 76.57 77.57 76.40 77.38 106,200 -0.47(-0.60%)
May 12, 2004 77.92 77.95 76.12 77.85 109,800 -0.44(-0.56%)
May 11, 2004 77.90 78.43 77.69 78.29 165,700 +1.29(+1.68%)
May 10, 2004 76.85 77.17 76.10 77.00 139,100 -1.49(-1.90%)
May 07, 2004 79.01 79.64 78.10 78.49 68,000 -2.28(-2.82%)
May 06, 2004 81.33 81.33 79.85 80.77 140,100 -2.60(-3.12%)
May 05, 2004 83.50 83.84 83.15 83.37 104,000 +0.34(+0.41%)
May 04, 2004 82.85 83.47 82.16 83.03 59,400 +0.17(+0.21%)
May 03, 2004 82.14 82.97 82.14 82.86 56,900 +0.83(+1.01%)
Apr 30, 2004 81.72 82.68 81.48 82.03 62,400 -1.39(-1.67%)
Apr 29, 2004 83.78 84.53 83.37 83.42 90,800 -0.48(-0.57%)
Apr 28, 2004 85.48 85.48 83.42 83.90 88,400 -1.71(-2.00%)
Apr 27, 2004 85.52 86.33 85.50 85.61 101,900 +0.46(+0.54%)
Apr 26, 2004 85.80 85.93 85.08 85.15 86,300 +0.05(+0.06%)
Apr 23, 2004 85.21 85.32 84.48 85.10 46,300 +0.35(+0.41%)
Apr 22, 2004 83.39 84.95 83.27 84.75 88,000 +1.23(+1.47%)
Apr 21, 2004 83.15 84.18 82.78 83.52 82,100 -0.37(-0.44%)
Apr 20, 2004 85.25 85.52 83.84 83.89 34,600 -1.57(-1.84%)
Apr 19, 2004 84.96 85.60 84.61 85.46 95,500 +0.16(+0.19%)
Apr 16, 2004 85.43 86.37 85.15 85.30 187,000 +0.82(+0.97%)
Apr 15, 2004 84.86 85.08 83.79 84.48 60,900 -0.25(-0.30%)
Apr 14, 2004 83.80 85.28 83.80 84.73 193,600 -0.61(-0.71%)
Apr 13, 2004 86.95 86.95 85.15 85.34 112,300 -1.65(-1.90%)
Apr 12, 2004 86.54 86.99 86.36 86.99 34,900 +0.20(+0.23%)
Apr 08, 2004 87.52 87.55 86.52 86.79 82,700 -0.58(-0.66%)
Apr 07, 2004 87.39 87.43 86.35 87.37 177,400 +0.76(+0.88%)
Apr 06, 2004 86.40 86.74 85.87 86.61 138,800 +0.31(+0.36%)
Apr 05, 2004 85.45 86.30 85.39 86.30 98,900 +0.09(+0.10%)
Apr 02, 2004 86.21 86.25 85.56 86.21 287,700 +0.75(+0.88%)
Apr 01, 2004 84.99 86.02 84.84 85.46 199,600 +1.98(+2.37%)
Mar 31, 2004 83.09 83.63 82.86 83.48 64,500 +0.99(+1.20%)
Mar 30, 2004 82.23 82.74 81.90 82.49 36,300 -0.02(-0.02%)
Mar 29, 2004 82.22 82.80 82.16 82.51 46,300 +1.21(+1.49%)
Mar 26, 2004 81.25 81.55 80.77 81.30 46,400 -0.30(-0.37%)
Mar 25, 2004 80.78 82.00 80.57 81.60 117,600 +1.87(+2.35%)
Mar 24, 2004 80.37 80.49 79.29 79.73 133,300 -2.07(-2.53%)
Mar 23, 2004 82.30 82.40 81.23 81.80 89,600 +0.15(+0.18%)
Mar 22, 2004 82.18 82.44 81.50 81.65 113,400 -1.31(-1.58%)
Mar 19, 2004 84.02 84.21 82.71 82.96 140,600 -2.40(-2.81%)
Mar 18, 2004 84.76 85.68 84.22 85.36 98,700 -0.69(-0.80%)
Mar 17, 2004 85.30 86.20 85.00 86.05 86,000 +0.95(+1.12%)
Mar 16, 2004 86.41 86.55 84.10 85.10 171,100 +1.25(+1.49%)
Mar 15, 2004 84.80 85.01 83.27 83.85 176,800 -1.95(-2.27%)
Mar 12, 2004 84.90 85.90 84.21 85.80 136,100 +0.79(+0.93%)
Mar 11, 2004 85.74 86.30 84.90 85.01 153,400 -2.00(-2.30%)
Mar 10, 2004 88.42 88.42 87.00 87.01 137,100 -2.12(-2.38%)
Mar 09, 2004 89.97 90.48 88.61 89.13 276,300 -2.74(-2.98%)
Mar 08, 2004 92.31 92.44 91.77 91.87 166,900 -1.63(-1.74%)
Mar 05, 2004 91.30 93.95 91.22 93.50 570,300 +0.25(+0.27%)
Mar 04, 2004 89.07 94.99 88.93 93.25 1,995,500 +5.57(+6.35%)
Mar 03, 2004 86.28 87.84 86.04 87.68 178,700 +1.18(+1.36%)
Mar 02, 2004 87.53 87.60 86.22 86.50 84,300 -1.62(-1.84%)
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