Financial News

Deutsche Bank Ag (NY: DB )

13.50 USD +0.14 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.30 27.41 25.34 25.65 0 -0.33(-1.27%)
Jan 29, 2009 27.09 27.77 25.87 25.98 1,440,139 -3.57(-12.08%)
Jan 28, 2009 28.41 30.61 28.19 29.55 3,322,262 +5.64(+23.59%)
Jan 27, 2009 24.12 24.19 22.82 23.91 1,350,626 +1.05(+4.59%)
Jan 26, 2009 23.17 24.47 22.83 22.86 1,109,072 +0.68(+3.07%)
Jan 23, 2009 21.95 22.65 21.13 22.18 1,667,498 -1.15(-4.93%)
Jan 22, 2009 23.40 23.99 22.64 23.33 1,547,396 -0.80(-3.32%)
Jan 21, 2009 23.27 24.23 22.24 24.13 1,745,696 +2.86(+13.45%)
Jan 20, 2009 22.36 22.76 21.24 21.27 2,263,092 -4.97(-18.94%)
Jan 16, 2009 27.93 28.02 25.53 26.24 2,557,756 -1.33(-4.82%)
Jan 15, 2009 29.07 29.07 26.47 27.57 2,325,230 -1.41(-4.87%)
Jan 14, 2009 28.95 29.52 28.68 28.98 2,058,430 -2.92(-9.15%)
Jan 13, 2009 32.01 32.91 31.51 31.90 1,249,492 -0.60(-1.85%)
Jan 12, 2009 33.14 33.23 32.02 32.50 1,084,215 +0.32(+0.99%)
Jan 09, 2009 33.74 33.82 32.18 32.18 2,015,107 -3.11(-8.81%)
Jan 08, 2009 36.03 36.05 34.36 35.29 1,448,896 -1.67(-4.52%)
Jan 07, 2009 37.53 37.76 36.68 36.96 572,019 -1.12(-2.94%)
Jan 06, 2009 38.32 38.58 37.01 38.08 1,126,535 -0.84(-2.16%)
Jan 05, 2009 38.92 39.82 38.80 38.92 2,054,256 -2.16(-5.26%)
Jan 02, 2009 39.76 41.40 39.75 41.08 0 +0.39(+0.96%)
Jan 01, 2009 39.69 41.03 39.69 40.69 0 +0.00(+0.00%)
Dec 31, 2008 39.69 41.03 39.69 40.69 657,369 +0.17(+0.42%)
Dec 30, 2008 39.00 40.61 38.98 40.52 757,762 +2.37(+6.21%)
Dec 29, 2008 38.50 38.70 37.81 38.15 715,621 +1.93(+5.33%)
Dec 26, 2008 35.99 36.25 35.70 36.22 267,764 +0.62(+1.74%)
Dec 24, 2008 36.50 36.50 34.55 35.60 151,513 +0.16(+0.45%)
Dec 23, 2008 35.83 36.20 35.32 35.44 953,845 +0.57(+1.63%)
Dec 22, 2008 35.74 35.93 34.32 34.87 646,707 -1.65(-4.52%)
Dec 19, 2008 35.96 37.09 35.50 36.52 1,273,983 +0.52(+1.44%)
Dec 18, 2008 37.16 37.53 35.37 36.00 920,293 -0.38(-1.04%)
Dec 17, 2008 36.75 37.86 36.02 36.38 1,824,220 -4.37(-10.72%)
Dec 16, 2008 37.33 40.89 37.21 40.75 917,199 +3.75(+10.14%)
Dec 15, 2008 37.54 37.54 36.22 37.00 671,192 +0.79(+2.18%)
Dec 12, 2008 34.19 36.49 33.60 36.21 1,440,790 +0.21(+0.58%)
Dec 11, 2008 37.30 37.70 35.75 36.00 1,530,493 -0.75(-2.04%)
Dec 10, 2008 36.71 37.36 35.91 36.75 1,387,875 +0.70(+1.94%)
Dec 09, 2008 35.97 37.38 35.40 36.05 865,361 -0.36(-0.99%)
Dec 08, 2008 34.14 37.00 34.00 36.41 1,429,205 +2.25(+6.59%)
Dec 05, 2008 32.13 34.31 31.45 34.16 1,105,736 +1.44(+4.40%)
Dec 04, 2008 33.37 34.39 31.71 32.72 882,101 -1.09(-3.22%)
Dec 03, 2008 32.66 34.09 31.66 33.81 952,624 +0.82(+2.49%)
Dec 02, 2008 31.40 33.67 30.65 32.99 1,502,324 +2.63(+8.66%)
Dec 01, 2008 32.72 32.86 30.27 30.36 1,077,558 -5.30(-14.86%)
Nov 28, 2008 34.93 35.85 34.27 35.66 458,445 +2.99(+9.15%)
Nov 26, 2008 30.86 32.74 30.69 32.67 687,209 +1.15(+3.65%)
Nov 25, 2008 32.26 32.35 30.11 31.52 1,741,530 +0.84(+2.74%)
Nov 24, 2008 26.17 30.96 25.92 30.68 1,499,477 +6.10(+24.82%)
Nov 21, 2008 25.25 25.27 22.45 24.58 2,571,068 +1.76(+7.71%)
Nov 20, 2008 24.40 25.71 22.53 22.82 1,898,138 -2.95(-11.45%)
Nov 19, 2008 28.13 28.89 25.51 25.77 1,162,711 -3.70(-12.56%)
Nov 18, 2008 29.40 30.01 28.23 29.47 1,088,339 -0.40(-1.34%)
Nov 17, 2008 30.36 31.42 29.33 29.87 678,810 -0.83(-2.70%)
Nov 14, 2008 32.30 33.17 30.46 30.70 0 -3.65(-10.63%)
Nov 13, 2008 31.50 34.45 29.29 34.35 1,714,623 +3.31(+10.66%)
Nov 12, 2008 32.97 33.11 30.85 31.04 1,162,494 -3.81(-10.93%)
Nov 11, 2008 36.22 36.28 33.76 34.85 1,214,035 -2.62(-6.99%)
Nov 10, 2008 39.02 39.17 37.00 37.47 850,483 -1.53(-3.92%)
Nov 07, 2008 37.44 39.11 37.35 39.00 1,383,197 +1.24(+3.28%)
Nov 06, 2008 40.63 41.97 37.27 37.76 1,741,981 -4.19(-9.99%)
Nov 05, 2008 44.62 45.77 41.71 41.95 1,039,389 -5.18(-10.99%)
Nov 04, 2008 42.42 47.24 42.27 47.13 1,690,425 +7.30(+18.33%)
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