Financial News

Deutsche Bank Ag (NY: DB )

14.63 -0.19 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.33 12.38 12.04 12.05 4,713,334 -0.27(-2.17%)
Mar 30, 2022 12.49 12.52 12.26 12.32 4,415,843 -0.29(-2.27%)
Mar 29, 2022 12.67 12.72 12.52 12.60 5,241,455 +0.30(+2.48%)
Mar 28, 2022 12.35 12.38 12.07 12.30 5,942,723 +0.02(+0.15%)
Mar 25, 2022 12.22 12.38 12.17 12.28 3,665,496 +0.13(+1.10%)
Mar 24, 2022 12.04 12.21 12.00 12.14 4,783,684 +0.07(+0.55%)
Mar 23, 2022 12.06 12.22 11.98 12.08 6,373,312 -0.29(-2.31%)
Mar 22, 2022 12.13 12.36 12.13 12.36 5,576,052 +0.70(+5.96%)
Mar 21, 2022 11.76 11.83 11.57 11.67 4,363,374 -0.03(-0.24%)
Mar 18, 2022 11.43 11.71 11.39 11.70 5,385,714 +0.01(+0.08%)
Mar 17, 2022 11.39 11.69 11.32 11.69 6,803,992 +0.06(+0.49%)
Mar 16, 2022 11.34 11.71 11.29 11.63 11,814,315 +0.80(+7.39%)
Mar 15, 2022 10.79 10.97 10.64 10.83 9,680,728 +0.23(+2.16%)
Mar 14, 2022 10.66 10.86 10.47 10.60 12,746,887 +0.84(+8.58%)
Mar 11, 2022 10.21 10.30 9.753 9.763 9,513,573 -0.47(-4.56%)
Mar 10, 2022 10.30 10.04 10.23 10,421,243 -0.12(-1.20%)
Mar 09, 2022 10.21 10.53 10.09 10.35 15,143,034 +0.61(+6.26%)
Mar 08, 2022 9.877 10.13 9.406 9.744 18,383,536 +0.67(+7.35%)
Mar 07, 2022 9.467 9.601 9.010 9.077 12,801,436 -0.43(-4.51%)
Mar 04, 2022 9.782 9.806 9.382 9.506 15,181,158 -1.13(-10.65%)
Mar 03, 2022 11.05 11.07 10.56 10.64 8,748,077 -0.41(-3.71%)
Mar 02, 2022 10.96 11.22 10.81 11.05 10,351,556 +0.23(+2.11%)
Mar 01, 2022 11.35 11.42 10.73 10.82 13,856,497 -1.02(-8.61%)
Feb 28, 2022 11.73 12.12 11.73 11.84 11,095,604 -0.96(-7.52%)
Feb 25, 2022 12.79 12.82 12.66 12.80 9,607,824 +0.64(+5.25%)
Feb 24, 2022 12.10 12.35 11.69 12.16 24,064,458 -1.51(-11.07%)
Feb 23, 2022 13.93 14.06 13.61 13.68 6,593,882 -0.48(-3.36%)
Feb 22, 2022 14.16 14.43 13.96 14.15 8,916,886 -0.43(-2.94%)
Feb 18, 2022 14.58 0 -0.13(-0.91%)
Feb 17, 2022 14.86 14.91 14.62 14.72 3,516,436 -0.30(-2.03%)
Feb 16, 2022 14.93 15.13 14.93 15.02 3,516,297 -0.17(-1.13%)
Feb 15, 2022 15.02 15.24 15.00 15.19 4,342,761 +0.30(+2.05%)
Feb 14, 2022 15.01 15.07 14.72 14.89 7,809,968 -0.07(-0.45%)
Feb 11, 2022 15.37 15.63 14.80 14.95 10,067,792 -0.76(-4.85%)
Feb 10, 2022 15.67 15.91 15.60 15.72 6,263,310 +0.10(+0.67%)
Feb 09, 2022 15.49 15.75 15.46 15.61 6,046,573 -0.03(-0.18%)
Feb 08, 2022 15.53 15.68 15.27 15.64 10,196,607 +0.72(+4.85%)
Feb 07, 2022 14.77 15.00 14.72 14.92 7,416,798 -0.09(-0.57%)
Feb 04, 2022 14.64 15.13 14.62 15.00 8,604,907 +0.60(+4.17%)
Feb 03, 2022 14.32 14.40 9,843,489 +0.68(+4.93%)
Feb 02, 2022 13.78 13.82 13.59 13.72 4,585,520 +0.02(+0.14%)
Feb 01, 2022 13.37 13.72 13.33 13.71 5,119,258 +0.48(+3.60%)
Jan 31, 2022 13.07 13.23 4,255,456 +0.38(+2.97%)
Jan 28, 2022 12.67 12.84 12.55 12.85 4,517,856 +0.30(+2.35%)
Jan 27, 2022 12.73 12.78 12.38 12.55 6,064,267 +0.23(+1.85%)
Jan 26, 2022 12.32 12.68 12.18 12.32 6,520,767 +0.33(+2.78%)
Jan 25, 2022 11.77 12.06 11.60 11.99 4,815,474 +0.15(+1.29%)
Jan 24, 2022 11.71 11.85 11.38 11.84 6,961,319 -0.36(-2.97%)
Jan 21, 2022 12.36 12.41 12.20 12.20 6,129,391 -0.24(-1.91%)
Jan 20, 2022 12.59 12.70 12.42 12.44 4,695,291 -0.17(-1.36%)
Jan 19, 2022 12.90 12.93 12.60 12.61 3,612,897 -0.25(-1.93%)
Jan 18, 2022 12.97 12.98 12.76 12.86 2,547,710 -0.28(-2.10%)
Jan 14, 2022 13.13 0 -0.06(-0.43%)
Jan 13, 2022 13.23 13.41 13.18 13.19 3,604,171 -0.15(-1.14%)
Jan 12, 2022 13.34 13.40 13.26 13.34 3,164,002 -0.11(-0.85%)
Jan 11, 2022 13.25 13.47 13.20 13.46 3,705,199 +0.24(+1.80%)
Jan 10, 2022 13.42 13.44 13.01 13.22 7,959,124 -0.20(-1.49%)
Jan 07, 2022 13.32 13.45 13.28 13.42 3,801,631 +0.24(+1.81%)
Jan 06, 2022 13.12 13.24 12.97 13.18 6,301,052 +0.64(+5.09%)
Jan 05, 2022 12.81 12.87 12.54 12.54 4,189,679 -0.05(-0.38%)
Jan 04, 2022 12.54 12.65 12.52 12.59 3,432,344 +0.38(+3.12%)
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