Financial News

Deutsche Bank Ag (NY: DB )

13.63 USD +0.14 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.330 7.340 7.190 7.250 5,244,930 -0.11(-1.49%)
Oct 30, 2019 7.500 7.510 7.310 7.360 19,220,605 -0.62(-7.77%)
Oct 29, 2019 8.050 8.055 7.970 7.980 3,999,545 -0.07(-0.87%)
Oct 28, 2019 8.020 8.050 7.995 8.050 5,531,480 +0.08(+1.00%)
Oct 25, 2019 7.890 7.970 7.880 7.970 2,985,100 +0.07(+0.89%)
Oct 24, 2019 8.010 8.050 7.790 7.900 5,754,759 -0.09(-1.13%)
Oct 23, 2019 7.960 8.000 7.910 7.990 3,547,745 +0.08(+1.01%)
Oct 22, 2019 8.040 8.050 7.890 7.910 10,237,313 -0.17(-2.10%)
Oct 21, 2019 8.150 8.160 8.060 8.080 5,714,394 +0.16(+2.02%)
Oct 18, 2019 7.940 7.960 7.850 7.920 5,034,900 +0.02(+0.25%)
Oct 17, 2019 7.960 8.020 7.900 7.900 5,470,012 +0.06(+0.77%)
Oct 16, 2019 7.900 7.950 7.840 7.840 5,183,900 +0.06(+0.77%)
Oct 15, 2019 7.600 7.820 7.570 7.780 5,770,895 +0.23(+3.05%)
Oct 14, 2019 7.540 7.580 7.510 7.550 3,397,671 +0.09(+1.21%)
Oct 11, 2019 7.410 7.550 7.410 7.460 6,574,600 +0.33(+4.63%)
Oct 10, 2019 7.060 7.170 7.040 7.130 5,630,712 +0.19(+2.74%)
Oct 09, 2019 6.930 6.970 6.880 6.940 4,321,971 +0.02(+0.29%)
Oct 08, 2019 6.940 6.986 6.870 6.920 6,914,716 -0.17(-2.40%)
Oct 07, 2019 7.040 7.145 7.010 7.090 4,054,766 -0.10(-1.39%)
Oct 04, 2019 7.120 7.200 7.040 7.190 3,282,200 +0.04(+0.56%)
Oct 03, 2019 7.140 7.200 7.020 7.150 5,521,199 -0.04(-0.56%)
Oct 02, 2019 7.250 7.330 7.150 7.190 5,478,547 -0.06(-0.83%)
Oct 01, 2019 7.440 7.470 7.215 7.250 6,236,926 -0.25(-3.33%)
Sep 30, 2019 7.530 7.530 7.440 7.500 3,486,982 -0.06(-0.79%)
Sep 27, 2019 7.540 7.600 7.490 7.560 3,823,600 +0.14(+1.89%)
Sep 26, 2019 7.480 7.520 7.390 7.420 3,182,142 -0.16(-2.11%)
Sep 25, 2019 7.430 7.620 7.420 7.580 5,208,932 +0.00(+0.00%)
Sep 24, 2019 7.750 7.760 7.540 7.580 6,447,909 -0.21(-2.70%)
Sep 23, 2019 7.780 7.820 7.690 7.790 8,361,187 -0.20(-2.50%)
Sep 20, 2019 8.090 8.115 7.980 7.990 3,955,000 -0.08(-0.99%)
Sep 19, 2019 8.130 8.157 8.060 8.070 3,333,606 +0.01(+0.12%)
Sep 18, 2019 8.080 8.100 7.960 8.060 4,687,165 -0.13(-1.59%)
Sep 17, 2019 8.060 8.215 7.990 8.190 5,765,615 -0.04(-0.49%)
Sep 16, 2019 8.290 8.320 8.210 8.230 9,449,445 -0.22(-2.60%)
Sep 13, 2019 8.480 8.530 8.400 8.450 6,939,000 +0.13(+1.56%)
Sep 12, 2019 8.150 8.350 8.090 8.320 10,229,173 +0.03(+0.36%)
Sep 11, 2019 8.200 8.290 8.140 8.290 8,078,120 -0.01(-0.12%)
Sep 10, 2019 8.250 8.320 8.210 8.300 6,733,783 +0.17(+2.09%)
Sep 09, 2019 8.010 8.180 7.990 8.130 6,726,318 +0.28(+3.57%)
Sep 06, 2019 7.820 7.880 7.780 7.850 3,480,400 +0.03(+0.38%)
Sep 05, 2019 7.740 7.850 7.715 7.820 8,565,596 +0.34(+4.55%)
Sep 04, 2019 7.460 7.485 7.385 7.480 3,907,944 +0.18(+2.47%)
Sep 03, 2019 7.270 7.315 7.210 7.300 6,163,443 +0.05(+0.69%)
Aug 30, 2019 7.250 7.300 7.200 7.250 3,045,200 +0.03(+0.42%)
Aug 29, 2019 7.210 7.260 7.200 7.220 3,394,042 +0.06(+0.84%)
Aug 28, 2019 7.070 7.205 7.050 7.160 2,734,712 +0.03(+0.42%)
Aug 27, 2019 7.160 7.190 7.070 7.130 6,217,069 +0.06(+0.85%)
Aug 26, 2019 7.100 7.120 7.000 7.070 4,324,488 +0.10(+1.43%)
Aug 23, 2019 7.090 7.190 6.960 6.970 6,324,700 -0.20(-2.79%)
Aug 22, 2019 7.180 7.205 7.110 7.170 5,746,068 +0.16(+2.28%)
Aug 21, 2019 7.050 7.070 7.000 7.010 8,909,331 +0.04(+0.57%)
Aug 20, 2019 6.950 7.020 6.900 6.970 8,859,515 -0.08(-1.13%)
Aug 19, 2019 7.030 7.060 7.000 7.050 6,734,287 +0.11(+1.59%)
Aug 16, 2019 6.510 6.950 6.510 6.940 14,495,900 +0.50(+7.76%)
Aug 15, 2019 6.610 6.680 6.440 6.440 11,134,563 -0.25(-3.74%)
Aug 14, 2019 6.850 6.880 6.690 6.690 10,756,695 -0.52(-7.21%)
Aug 13, 2019 6.970 7.220 6.940 7.210 11,060,107 +0.26(+3.74%)
Aug 12, 2019 7.170 7.190 6.880 6.950 15,015,059 -0.58(-7.70%)
Aug 09, 2019 7.570 7.580 7.465 7.530 4,678,200 -0.13(-1.70%)
Aug 08, 2019 7.530 7.750 7.520 7.660 6,809,795 +0.19(+2.54%)
Aug 07, 2019 7.400 7.480 7.330 7.470 7,231,823 -0.16(-2.10%)
Aug 06, 2019 7.640 7.675 7.520 7.630 5,752,743 -0.02(-0.26%)
Aug 05, 2019 7.740 7.750 7.605 7.650 5,813,779 -0.24(-3.04%)
Aug 02, 2019 7.770 7.890 7.710 7.890 5,538,100 +0.28(+3.68%)
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