Financial News

Deutsche Bank Ag (NY: DB )

10.39 -0.21 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 87.11 88.69 87.09 87.59 589,527 +0.18(+0.20%)
Apr 29, 2008 87.04 87.87 86.94 87.41 514,888 -0.98(-1.11%)
Apr 28, 2008 88.10 89.03 87.91 88.40 441,888 +0.14(+0.16%)
Apr 25, 2008 87.68 88.54 87.03 88.26 561,074 +0.54(+0.61%)
Apr 24, 2008 86.04 88.47 85.98 87.72 766,750 +0.54(+0.62%)
Apr 23, 2008 86.09 87.52 85.42 87.18 710,151 -1.16(-1.31%)
Apr 22, 2008 87.74 88.56 87.58 88.34 507,509 -1.11(-1.24%)
Apr 21, 2008 89.20 89.65 88.60 89.45 532,294 +0.29(+0.33%)
Apr 18, 2008 89.28 89.85 88.91 89.15 820,476 +1.20(+1.37%)
Apr 17, 2008 87.26 88.48 86.94 87.95 704,194 +0.25(+0.28%)
Apr 16, 2008 86.28 87.94 86.21 87.70 664,836 +3.37(+3.99%)
Apr 15, 2008 84.29 84.43 83.78 84.33 729,860 -0.07(-0.09%)
Apr 14, 2008 83.91 84.91 83.67 84.41 625,925 -0.16(-0.19%)
Apr 11, 2008 84.69 85.65 84.28 84.57 530,584 -1.31(-1.53%)
Apr 10, 2008 85.26 86.56 84.72 85.88 773,172 -0.83(-0.96%)
Apr 09, 2008 87.41 87.48 86.43 86.71 473,618 -0.56(-0.64%)
Apr 08, 2008 86.81 88.00 86.72 87.27 426,871 -0.55(-0.63%)
Apr 07, 2008 87.88 88.56 87.50 87.82 552,529 +1.47(+1.71%)
Apr 04, 2008 86.39 87.21 85.64 86.34 544,927 -0.64(-0.73%)
Apr 03, 2008 85.54 87.34 85.09 86.98 766,290 -0.12(-0.14%)
Apr 02, 2008 87.83 88.33 86.64 87.11 956,099 +0.76(+0.87%)
Apr 01, 2008 85.43 86.45 84.63 86.35 956,729 +3.45(+4.16%)
Mar 31, 2008 82.40 83.84 82.35 82.90 607,648 +0.26(+0.31%)
Mar 28, 2008 83.63 83.99 82.29 82.65 698,060 -0.17(-0.20%)
Mar 27, 2008 84.91 85.02 82.64 82.82 1,099,053 -1.01(-1.21%)
Mar 26, 2008 83.05 83.86 82.30 83.83 1,103,331 -0.95(-1.12%)
Mar 25, 2008 84.55 85.08 83.47 84.77 1,178,751 +1.00(+1.20%)
Mar 24, 2008 82.71 86.05 82.71 83.77 1,416,620 +1.44(+1.75%)
Mar 21, 2008 78.10 82.72 78.10 82.32 1,739,947 +0.00(+0.00%)
Mar 20, 2008 78.10 82.72 78.10 82.32 1,739,947 +3.01(+3.79%)
Mar 19, 2008 82.79 82.98 79.18 79.32 1,239,928 -2.84(-3.45%)
Mar 18, 2008 79.86 82.54 79.31 82.16 1,459,203 +4.55(+5.86%)
Mar 17, 2008 75.57 77.95 75.06 77.61 1,627,159 -2.24(-2.80%)
Mar 14, 2008 81.97 82.06 78.83 79.85 1,272,269 -2.53(-3.07%)
Mar 13, 2008 80.39 82.66 79.93 82.38 721,764 +0.09(+0.11%)
Mar 12, 2008 83.50 83.97 82.02 82.29 873,805 -0.09(-0.11%)
Mar 11, 2008 81.74 82.38 79.43 82.38 1,294,966 +4.96(+6.41%)
Mar 10, 2008 79.39 79.84 77.26 77.41 1,302,356 -1.91(-2.40%)
Mar 07, 2008 79.46 80.40 78.52 79.32 951,099 -0.35(-0.44%)
Mar 06, 2008 80.76 80.91 79.47 79.67 1,274,304 -1.47(-1.81%)
Mar 05, 2008 81.08 82.21 80.34 81.14 750,536 +0.36(+0.44%)
Mar 04, 2008 79.77 80.97 79.06 80.78 1,358,152 -0.86(-1.05%)
Mar 03, 2008 81.33 81.82 80.64 81.64 740,036 +0.26(+0.32%)
Feb 29, 2008 82.61 82.98 81.06 81.37 765,460 -3.17(-3.75%)
Feb 28, 2008 84.82 85.19 84.04 84.54 913,762 -0.74(-0.87%)
Feb 27, 2008 83.51 85.80 83.37 85.28 1,471,074 +0.30(+0.35%)
Feb 26, 2008 83.88 85.62 83.59 84.98 897,412 +1.95(+2.35%)
Feb 25, 2008 82.12 83.20 80.84 83.03 955,761 +0.76(+0.92%)
Feb 22, 2008 81.98 82.37 80.32 82.27 529,998 +1.30(+1.60%)
Feb 21, 2008 82.15 82.32 80.76 80.98 660,571 -0.72(-0.88%)
Feb 20, 2008 80.04 82.08 79.84 81.69 724,218 +0.13(+0.16%)
Feb 19, 2008 82.85 82.96 81.40 81.56 1,146,232 +0.70(+0.86%)
Feb 18, 2008 79.92 80.95 79.44 80.87 0 +0.00(+0.00%)
Feb 15, 2008 79.92 80.95 79.44 80.87 912,244 -0.29(-0.36%)
Feb 14, 2008 81.39 82.60 80.99 81.16 812,445 -1.84(-2.22%)
Feb 13, 2008 82.97 83.30 81.40 83.00 834,475 +1.62(+1.99%)
Feb 12, 2008 81.55 82.57 80.85 81.38 917,148 +0.84(+1.04%)
Feb 11, 2008 81.03 81.20 79.00 80.54 852,208 -0.12(-0.15%)
Feb 08, 2008 80.65 81.44 79.77 80.67 996,299 -0.81(-1.00%)
Feb 07, 2008 80.73 82.10 79.57 81.48 1,535,648 +1.86(+2.34%)
Feb 06, 2008 79.21 81.48 78.31 79.62 1,414,211 +0.71(+0.90%)
Feb 05, 2008 80.04 80.23 78.50 78.91 887,868 -4.59(-5.50%)
Feb 04, 2008 84.56 84.67 83.12 83.50 896,543 -1.46(-1.72%)
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