Financial News

Deutsche Bank Ag (NY: DB )

12.99 USD +0.23 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 79.44 79.44 78.60 79.11 40,400 +0.13(+0.16%)
Jun 29, 2004 78.92 79.08 78.72 78.98 33,800 -0.32(-0.40%)
Jun 28, 2004 79.75 80.16 79.23 79.30 73,100 +1.43(+1.84%)
Jun 25, 2004 77.48 78.16 77.32 77.87 28,100 -0.13(-0.17%)
Jun 24, 2004 77.35 78.35 77.35 78.00 121,800 +0.04(+0.05%)
Jun 23, 2004 77.33 78.00 76.80 77.96 82,900 -0.16(-0.20%)
Jun 22, 2004 77.83 78.24 77.30 78.12 68,100 -0.67(-0.85%)
Jun 21, 2004 79.07 79.27 78.75 78.79 42,400 -0.80(-1.01%)
Jun 18, 2004 79.11 79.92 79.11 79.59 70,400 +0.10(+0.13%)
Jun 17, 2004 79.32 79.66 78.30 79.49 92,100 +0.33(+0.42%)
Jun 16, 2004 79.81 79.85 78.88 79.16 41,000 -1.77(-2.19%)
Jun 15, 2004 80.15 81.38 80.15 80.93 110,800 +1.73(+2.18%)
Jun 14, 2004 79.45 79.62 78.78 79.20 81,300 -1.87(-2.31%)
Jun 10, 2004 80.47 81.09 80.47 81.07 40,200 +1.29(+1.62%)
Jun 09, 2004 81.25 81.30 79.68 79.78 44,200 -1.92(-2.35%)
Jun 08, 2004 81.23 82.05 81.15 81.70 54,900 -0.99(-1.20%)
Jun 07, 2004 82.47 83.00 81.94 82.69 63,400 +2.01(+2.49%)
Jun 04, 2004 80.20 81.10 80.08 80.68 79,300 +1.83(+2.32%)
Jun 03, 2004 78.48 79.10 78.22 78.85 67,100 -0.14(-0.18%)
Jun 02, 2004 78.92 79.56 78.76 78.99 118,900 +0.54(+0.69%)
Jun 01, 2004 78.00 78.53 77.85 78.45 94,300 -0.30(-0.38%)
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%)
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