Financial News

Deutsche Bank Ag (NY: DB )

12.51 USD -0.39 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 62.61 63.45 61.91 62.58 3,400 -0.01(-0.02%)
Aug 30, 2010 63.56 63.80 62.59 62.59 997,387 -1.53(-2.39%)
Aug 27, 2010 64.12 64.12 62.23 64.12 1,103,765 +0.74(+1.17%)
Aug 26, 2010 63.38 64.26 62.74 63.38 100 -0.32(-0.50%)
Aug 25, 2010 62.74 63.86 62.16 63.70 861,870 +0.15(+0.24%)
Aug 24, 2010 63.68 64.24 62.74 63.55 745,485 -0.97(-1.50%)
Aug 23, 2010 65.31 65.88 64.51 64.52 703,490 -0.42(-0.65%)
Aug 20, 2010 64.96 65.15 64.28 64.94 792,229 -0.74(-1.13%)
Aug 19, 2010 67.27 67.64 65.15 65.68 956,649 -1.93(-2.85%)
Aug 18, 2010 67.90 68.00 67.10 67.61 1,000 -0.19(-0.28%)
Aug 17, 2010 67.93 68.47 67.55 67.80 592,801 +0.96(+1.44%)
Aug 16, 2010 66.46 67.22 66.28 66.84 559,908 -0.29(-0.43%)
Aug 13, 2010 67.13 68.41 67.13 67.13 893,391 -0.86(-1.26%)
Aug 12, 2010 67.33 68.43 66.98 67.99 1,435,354 -0.81(-1.18%)
Aug 11, 2010 69.72 69.96 68.76 68.80 1,550,407 -4.22(-5.78%)
Aug 10, 2010 72.45 73.33 71.73 73.02 1,413,360 -1.19(-1.60%)
Aug 09, 2010 74.47 74.60 74.08 74.21 634,715 -0.28(-0.38%)
Aug 06, 2010 74.49 74.50 73.41 74.49 1,046,194 +0.30(+0.40%)
Aug 05, 2010 73.66 74.37 73.10 74.19 735,966 +0.52(+0.71%)
Aug 04, 2010 73.35 74.12 72.88 73.67 1,380,241 -0.24(-0.32%)
Aug 03, 2010 73.48 74.20 72.94 73.91 1,026,753 +1.16(+1.59%)
Aug 02, 2010 71.78 72.96 71.55 72.75 1,170,110 +2.51(+3.57%)
Jul 30, 2010 70.24 70.43 68.96 70.24 895,135 +0.22(+0.31%)
Jul 29, 2010 70.70 71.20 69.04 70.02 1,460,165 +1.16(+1.68%)
Jul 28, 2010 68.90 69.50 68.40 68.86 1,332,239 +0.80(+1.18%)
Jul 27, 2010 69.17 69.24 67.68 68.06 2,215,568 +1.88(+2.84%)
Jul 26, 2010 63.86 66.20 63.75 66.18 1,336,745 +1.64(+2.54%)
Jul 23, 2010 63.10 65.00 62.58 64.54 1,928,172 +0.27(+0.42%)
Jul 22, 2010 62.46 64.57 62.44 64.27 1,685,467 +3.85(+6.37%)
Jul 21, 2010 61.73 61.80 60.05 60.42 1,048,676 -1.47(-2.38%)
Jul 20, 2010 59.96 62.19 59.86 61.89 1,871,621 +0.47(+0.77%)
Jul 19, 2010 61.87 62.05 60.78 61.42 789,218 +0.19(+0.31%)
Jul 16, 2010 61.23 62.46 61.02 61.23 1,437,886 -1.90(-3.01%)
Jul 15, 2010 64.19 64.20 62.86 63.13 1,023,011 -0.98(-1.53%)
Jul 14, 2010 63.46 64.42 63.24 64.11 900,851 +0.20(+0.31%)
Jul 13, 2010 63.13 64.29 63.11 63.91 715,380 +1.67(+2.68%)
Jul 12, 2010 61.76 62.47 61.47 62.24 629,577 -0.73(-1.16%)
Jul 09, 2010 62.97 62.97 61.50 62.97 673,551 +0.19(+0.30%)
Jul 08, 2010 62.43 62.96 61.79 62.78 1,350,164 +1.76(+2.88%)
Jul 07, 2010 58.45 61.06 58.35 61.02 1,506,581 +3.66(+6.38%)
Jul 06, 2010 58.23 58.50 56.69 57.36 1,206,928 +0.86(+1.52%)
Jul 02, 2010 56.50 57.83 56.00 56.50 839,914 -0.72(-1.26%)
Jul 01, 2010 56.87 57.38 55.55 57.22 1,253,139 +1.06(+1.89%)
Jun 30, 2010 56.78 57.92 55.86 56.16 292 +0.20(+0.36%)
Jun 29, 2010 56.95 56.95 55.48 55.96 1,495,152 -3.03(-5.14%)
Jun 25, 2010 58.99 59.19 57.55 58.99 1,168,507 +0.54(+0.92%)
Jun 24, 2010 59.21 59.60 58.31 58.45 910,721 -1.58(-2.63%)
Jun 23, 2010 60.11 60.70 59.11 60.03 747,570 +0.08(+0.13%)
Jun 22, 2010 60.74 61.44 59.73 59.95 1,018,565 -1.47(-2.39%)
Jun 21, 2010 62.77 62.80 61.00 61.42 1,013,558 -0.56(-0.90%)
Jun 18, 2010 61.98 62.62 61.89 61.98 979,826 -0.29(-0.47%)
Jun 17, 2010 62.49 62.51 61.45 62.27 1,046,741 +0.64(+1.04%)
Jun 16, 2010 60.99 61.94 60.77 61.63 1,157,556 -0.20(-0.32%)
Jun 15, 2010 60.70 61.85 60.35 61.83 1,412,295 +3.45(+5.91%)
Jun 14, 2010 59.75 59.98 58.30 58.38 947,686 -0.21(-0.36%)
Jun 11, 2010 57.46 58.83 57.39 58.59 1,273,368 +0.90(+1.56%)
Jun 10, 2010 56.95 57.93 56.61 57.69 1,646,721 +2.21(+3.98%)
Jun 09, 2010 56.35 57.20 55.00 55.48 1,874,535 -0.25(-0.45%)
Jun 08, 2010 54.80 55.93 54.21 55.73 2,546,801 +1.44(+2.65%)
Jun 07, 2010 55.82 56.09 54.14 54.29 2,087,456 -1.04(-1.88%)
Jun 04, 2010 55.33 56.93 55.00 55.33 2,822,029 -3.78(-6.39%)
Jun 03, 2010 60.12 60.28 58.43 59.11 1,297,402 -0.36(-0.61%)
Jun 02, 2010 58.04 59.52 57.62 59.47 1,297,891 +1.68(+2.91%)
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