Financial News

Deutsche Bank Ag (NY: DB )

12.43 USD +0.15 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 72.20 70.91 70.91 70.91 292,100 -0.58(-0.81%)
Dec 30, 2009 70.99 71.76 70.64 71.49 288,109 -1.09(-1.50%)
Dec 29, 2009 72.93 73.26 72.31 72.58 235,232 -0.28(-0.38%)
Dec 28, 2009 72.95 73.35 72.46 72.86 226,714 +0.26(+0.36%)
Dec 24, 2009 72.20 72.66 72.20 72.60 73,646 +0.54(+0.75%)
Dec 23, 2009 72.16 72.35 71.75 72.06 190,516 +0.07(+0.10%)
Dec 22, 2009 72.03 72.25 71.39 71.99 309,207 -0.65(-0.89%)
Dec 21, 2009 71.94 72.84 71.89 72.64 373,913 +0.65(+0.90%)
Dec 18, 2009 72.35 72.73 71.08 71.99 491,919 -0.73(-1.00%)
Dec 17, 2009 72.90 73.79 72.68 72.72 879,646 -2.82(-3.73%)
Dec 16, 2009 75.17 76.14 75.05 75.54 1,186,065 +3.98(+5.56%)
Dec 15, 2009 71.83 72.76 71.34 71.56 572,257 -1.19(-1.64%)
Dec 14, 2009 72.51 72.78 72.40 72.75 901,200 +2.73(+3.90%)
Dec 11, 2009 70.12 70.17 69.29 70.02 571,186 -0.70(-0.99%)
Dec 10, 2009 71.48 71.62 70.36 70.72 390,733 +0.51(+0.73%)
Dec 09, 2009 69.69 70.59 68.94 70.21 633,430 -0.51(-0.72%)
Dec 08, 2009 71.13 71.50 70.41 70.72 771,814 -1.75(-2.41%)
Dec 07, 2009 73.00 73.47 72.18 72.47 580,893 -1.23(-1.67%)
Dec 04, 2009 74.20 74.70 72.88 73.70 608,705 +0.95(+1.31%)
Dec 03, 2009 74.33 74.84 72.59 72.75 547,299 -0.86(-1.17%)
Dec 02, 2009 73.17 74.20 72.85 73.61 738,264 -1.07(-1.43%)
Dec 01, 2009 73.94 75.18 73.88 74.68 890,116 +1.58(+2.16%)
Nov 30, 2009 72.40 73.33 71.75 73.10 758,085 +1.86(+2.61%)
Nov 27, 2009 70.32 72.02 70.15 71.24 717,333 -3.98(-5.29%)
Nov 25, 2009 74.89 75.34 74.40 75.22 415,288 +0.54(+0.72%)
Nov 24, 2009 75.19 75.22 73.40 74.68 930,493 -1.19(-1.57%)
Nov 23, 2009 75.75 76.50 75.40 75.87 492,450 +2.49(+3.39%)
Nov 20, 2009 73.29 73.82 72.78 73.38 654,772 -2.03(-2.69%)
Nov 19, 2009 75.48 75.53 74.39 75.41 675,647 -2.19(-2.82%)
Nov 18, 2009 78.24 78.24 76.98 77.60 452,808 +0.33(+0.43%)
Nov 17, 2009 76.82 77.29 76.05 77.27 376,978 -0.21(-0.27%)
Nov 16, 2009 76.94 78.23 76.94 77.48 479,396 +2.26(+3.00%)
Nov 13, 2009 74.44 75.58 73.68 75.22 457,909 +1.12(+1.51%)
Nov 12, 2009 75.75 76.12 73.84 74.10 328,171 -1.54(-2.04%)
Nov 11, 2009 76.03 76.64 75.16 75.64 466,984 +0.39(+0.52%)
Nov 10, 2009 74.53 75.56 74.22 75.25 482,456 +0.01(+0.01%)
Nov 09, 2009 73.81 75.33 73.55 75.24 496,168 +3.41(+4.75%)
Nov 06, 2009 71.31 72.65 71.14 71.83 396,972 -0.42(-0.58%)
Nov 05, 2009 71.39 72.39 71.04 72.25 562,579 +1.38(+1.95%)
Nov 04, 2009 72.03 72.38 70.71 70.87 580,586 +0.09(+0.13%)
Nov 03, 2009 69.43 71.13 69.21 70.78 906,193 -1.67(-2.31%)
Nov 02, 2009 72.47 73.97 70.90 72.45 1,248,463 +0.82(+1.14%)
Oct 30, 2009 75.59 75.97 71.20 71.63 1,203,787 -5.48(-7.11%)
Oct 29, 2009 74.23 77.80 73.82 77.11 1,261,787 +6.34(+8.96%)
Oct 28, 2009 73.47 74.02 70.54 70.77 959,329 -3.27(-4.42%)
Oct 27, 2009 75.40 75.79 73.78 74.04 808,422 -1.06(-1.41%)
Oct 26, 2009 78.30 79.04 74.84 75.10 1,418,363 -4.10(-5.18%)
Oct 23, 2009 79.66 79.80 78.81 79.20 587,524 -1.41(-1.75%)
Oct 22, 2009 79.04 80.87 78.10 80.61 684,805 +1.24(+1.56%)
Oct 21, 2009 79.17 81.28 79.15 79.37 1,347,916 -2.66(-3.24%)
Oct 20, 2009 81.87 82.06 81.78 82.03 1,655,810 -1.30(-1.56%)
Oct 19, 2009 83.46 84.15 82.64 83.33 1,413,432 +1.42(+1.73%)
Oct 16, 2009 82.04 82.50 81.04 81.91 590,810 -2.85(-3.36%)
Oct 15, 2009 83.40 84.93 83.35 84.76 623,931 +0.83(+0.99%)
Oct 14, 2009 83.60 84.07 82.79 83.93 724,238 +3.84(+4.79%)
Oct 13, 2009 80.23 80.61 79.29 80.09 547,137 -0.10(-0.12%)
Oct 12, 2009 80.98 81.00 79.75 80.19 427,496 +1.59(+2.02%)
Oct 09, 2009 78.74 79.19 77.94 78.60 272,874 -0.08(-0.10%)
Oct 08, 2009 78.14 79.31 77.88 78.68 490,371 +1.09(+1.40%)
Oct 07, 2009 76.78 77.59 76.42 77.59 474,677 +0.52(+0.67%)
Oct 06, 2009 76.60 77.93 76.02 77.07 556,503 +2.23(+2.98%)
Oct 05, 2009 73.52 74.92 73.09 74.84 411,015 +2.08(+2.86%)
Oct 02, 2009 71.72 73.52 71.51 72.76 615,845 -0.24(-0.33%)
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