Financial News

Deutsche Bank Ag (NY: DB )

10.43 -0.20 (-1.88%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.98 32.46 30.71 31.88 1,015,038 +0.37(+1.17%)
Oct 30, 2008 32.11 32.83 30.27 31.51 1,654,835 +5.00(+18.87%)
Oct 29, 2008 25.86 28.35 25.40 26.51 1,554,554 +0.07(+0.25%)
Oct 28, 2008 25.18 26.77 23.47 26.44 2,803,389 -0.31(-1.16%)
Oct 27, 2008 27.05 28.28 26.68 26.75 1,765,990 -3.17(-10.60%)
Oct 24, 2008 30.85 32.69 28.67 29.92 3,408,031 -4.83(-13.89%)
Oct 23, 2008 35.24 35.87 33.33 34.75 1,168,851 -0.11(-0.31%)
Oct 22, 2008 37.28 37.56 34.02 34.86 837,364 -2.89(-7.65%)
Oct 21, 2008 39.25 39.67 37.58 37.75 686,637 -1.10(-2.83%)
Oct 20, 2008 37.12 38.88 36.83 38.85 715,218 +2.33(+6.39%)
Oct 17, 2008 36.70 38.57 36.17 36.51 0 -1.65(-4.33%)
Oct 16, 2008 37.78 38.43 34.88 38.17 1,433,794 +1.66(+4.55%)
Oct 15, 2008 41.04 41.15 36.25 36.50 1,911,622 -8.12(-18.19%)
Oct 14, 2008 48.12 48.12 43.03 44.62 1,575,877 +3.02(+7.26%)
Oct 13, 2008 40.13 42.67 38.72 41.60 1,176,965 +3.26(+8.49%)
Oct 10, 2008 35.34 38.85 33.57 38.34 2,263,801 -0.48(-1.23%)
Oct 09, 2008 46.85 46.85 38.22 38.82 2,011,052 -5.34(-12.09%)
Oct 08, 2008 45.52 47.78 43.57 44.16 1,361,544 -2.97(-6.30%)
Oct 07, 2008 51.65 52.21 46.54 47.13 796,626 -7.28(-13.38%)
Oct 06, 2008 54.77 56.66 51.22 54.41 682,615 -2.91(-5.08%)
Oct 03, 2008 67.15 62.88 56.95 57.32 0 +0.19(+0.34%)
Oct 02, 2008 60.27 60.85 56.75 57.13 562,796 -5.21(-8.36%)
Oct 01, 2008 60.22 63.16 56.67 62.34 641,180 +1.24(+2.03%)
Sep 30, 2008 57.94 61.67 56.24 61.10 648,323 +3.85(+6.73%)
Sep 29, 2008 63.90 63.90 55.76 57.24 941,884 -12.05(-17.39%)
Sep 26, 2008 66.08 69.30 65.47 69.30 0 +0.29(+0.43%)
Sep 25, 2008 69.49 70.46 67.85 69.00 324,938 +3.11(+4.73%)
Sep 24, 2008 67.63 68.44 65.89 65.89 505,030 +0.13(+0.19%)
Sep 23, 2008 66.18 67.15 64.92 65.76 342,454 -1.30(-1.94%)
Sep 22, 2008 72.39 72.40 66.88 67.06 844,960 -3.65(-5.16%)
Sep 19, 2008 75.54 75.54 68.79 70.72 0 +1.96(+2.84%)
Sep 18, 2008 61.99 71.29 58.95 68.76 3,979,544 +9.67(+16.36%)
Sep 17, 2008 59.96 61.58 58.41 59.09 3,200,123 -4.81(-7.53%)
Sep 16, 2008 60.28 63.97 60.15 63.90 3,057,151 +0.26(+0.41%)
Sep 15, 2008 62.31 64.78 62.31 63.64 3,194,071 -5.62(-8.12%)
Sep 12, 2008 67.67 69.62 66.84 69.26 2,019,141 -1.30(-1.84%)
Sep 11, 2008 67.64 70.65 67.50 70.57 2,126,966 -1.29(-1.80%)
Sep 10, 2008 73.07 73.17 71.30 71.86 1,775,188 +0.75(+1.05%)
Sep 09, 2008 73.25 74.48 70.97 71.11 2,563,576 -1.18(-1.64%)
Sep 08, 2008 72.83 72.89 70.70 72.29 1,531,118 +2.87(+4.14%)
Sep 05, 2008 68.17 69.63 67.43 69.42 0 +0.62(+0.90%)
Sep 04, 2008 71.45 72.03 68.70 68.80 1,481,359 -4.21(-5.76%)
Sep 03, 2008 72.36 73.18 71.93 73.01 1,014,526 +0.94(+1.30%)
Sep 02, 2008 73.01 73.22 71.58 72.07 760,691 +0.83(+1.17%)
Aug 29, 2008 72.01 72.52 71.02 71.24 0 -0.95(-1.31%)
Aug 28, 2008 72.06 72.34 71.50 72.19 1,307,049 +1.69(+2.39%)
Aug 27, 2008 70.07 70.62 69.70 70.50 716,888 +0.40(+0.57%)
Aug 26, 2008 69.35 70.51 68.53 70.09 647,425 +0.60(+0.86%)
Aug 25, 2008 71.02 71.29 69.26 69.50 1,004,139 -2.43(-3.37%)
Aug 22, 2008 71.24 72.03 71.09 71.92 0 +1.55(+2.21%)
Aug 21, 2008 69.73 70.83 69.66 70.37 996,374 -0.35(-0.50%)
Aug 20, 2008 70.11 70.85 69.39 70.72 1,179,993 -0.16(-0.23%)
Aug 19, 2008 71.41 71.41 70.25 70.88 2,177,808 -1.95(-2.67%)
Aug 18, 2008 74.67 74.68 72.45 72.83 647,889 -1.89(-2.53%)
Aug 15, 2008 74.84 75.14 74.11 74.72 0 -1.24(-1.64%)
Aug 14, 2008 74.87 76.48 74.75 75.96 1,555,621 +0.03(+0.04%)
Aug 13, 2008 75.79 76.24 74.52 75.93 1,533,551 -2.33(-2.97%)
Aug 12, 2008 80.24 80.36 77.52 78.25 826,830 -2.15(-2.67%)
Aug 11, 2008 80.28 81.64 79.47 80.40 692,372 -0.26(-0.32%)
Aug 08, 2008 77.66 81.05 77.52 80.66 1,276,159 +1.92(+2.44%)
Aug 07, 2008 80.70 81.28 78.14 78.74 936,111 -1.92(-2.38%)
Aug 06, 2008 80.27 81.10 79.84 80.66 549,676 -0.61(-0.75%)
Aug 05, 2008 79.19 81.28 79.02 81.28 1,095,393 +4.68(+6.10%)
Aug 04, 2008 76.47 77.41 75.53 76.60 960,571 -0.23(-0.29%)
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