Financial News

Deutsche Bank Ag (NY: DB )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.64 13.65 13.51 13.55 1,187,854 -0.07(-0.51%)
Dec 28, 2023 13.69 13.72 13.61 13.62 1,443,311 -0.15(-1.09%)
Dec 27, 2023 13.71 13.81 13.69 13.77 1,707,862 +0.04(+0.29%)
Dec 26, 2023 13.70 13.75 13.65 13.73 1,475,623 +0.07(+0.51%)
Dec 22, 2023 13.62 13.68 13.58 13.66 2,388,408 +0.14(+1.04%)
Dec 21, 2023 13.53 13.54 13.41 13.52 4,336,123 +0.22(+1.65%)
Dec 20, 2023 13.47 13.50 13.29 13.30 3,001,336 +0.05(+0.38%)
Dec 19, 2023 13.17 13.26 13.15 13.25 1,829,200 +0.18(+1.38%)
Dec 18, 2023 13.10 13.12 13.03 13.07 1,924,061 -0.07(-0.53%)
Dec 15, 2023 13.15 13.21 13.11 13.14 2,602,405 +0.01(+0.08%)
Dec 14, 2023 13.00 13.23 12.98 13.13 4,240,834 +0.14(+1.08%)
Dec 13, 2023 12.79 13.02 12.67 12.99 3,179,220 +0.11(+0.85%)
Dec 12, 2023 12.83 12.90 12.80 12.88 1,985,968 +0.07(+0.55%)
Dec 11, 2023 12.79 12.84 12.70 12.81 2,230,825 +0.04(+0.31%)
Dec 08, 2023 12.61 12.78 12.59 12.77 2,664,356 +0.24(+1.92%)
Dec 07, 2023 12.40 12.54 12.36 12.53 2,565,815 +0.08(+0.64%)
Dec 06, 2023 12.54 12.65 12.44 12.45 2,566,572 -0.01(-0.08%)
Dec 05, 2023 12.47 12.54 12.44 12.46 2,710,787 -0.03(-0.24%)
Dec 04, 2023 12.47 12.56 12.43 12.49 2,355,177 -0.10(-0.79%)
Dec 01, 2023 12.42 12.60 12.42 12.59 2,234,700 +0.14(+1.12%)
Nov 30, 2023 12.48 12.53 12.42 12.45 3,163,340 +0.08(+0.65%)
Nov 29, 2023 12.27 12.43 12.26 12.37 2,421,758 +0.21(+1.73%)
Nov 28, 2023 12.12 12.20 12.09 12.16 1,480,960 +0.07(+0.58%)
Nov 27, 2023 12.14 12.17 12.05 12.09 1,492,905 -0.06(-0.49%)
Nov 24, 2023 12.16 12.20 12.13 12.15 917,828 +0.06(+0.50%)
Nov 22, 2023 12.13 12.14 12.06 12.09 1,103,582 -0.10(-0.82%)
Nov 21, 2023 12.30 12.32 12.17 12.19 1,435,373 -0.15(-1.22%)
Nov 20, 2023 12.30 12.36 12.29 12.34 1,579,709 +0.14(+1.15%)
Nov 17, 2023 12.08 12.22 12.07 12.20 2,675,778 +0.35(+2.95%)
Nov 16, 2023 11.85 11.88 11.80 11.85 2,060,805 +0.01(+0.08%)
Nov 15, 2023 11.80 11.88 11.80 11.84 1,977,854 +0.21(+1.81%)
Nov 14, 2023 11.45 11.67 11.45 11.63 2,258,549 +0.29(+2.56%)
Nov 13, 2023 11.25 11.36 11.23 11.34 2,139,337 +0.05(+0.44%)
Nov 10, 2023 11.22 11.29 11.13 11.29 2,169,651 +0.11(+0.98%)
Nov 09, 2023 11.29 11.34 11.15 11.18 2,218,295 -0.10(-0.89%)
Nov 08, 2023 11.26 11.32 11.23 11.28 1,818,686 +0.03(+0.27%)
Nov 07, 2023 11.18 11.26 11.15 11.25 1,750,712 -0.14(-1.23%)
Nov 06, 2023 11.47 11.47 11.36 11.39 1,757,620 -0.09(-0.78%)
Nov 03, 2023 11.45 11.53 11.40 11.48 4,029,520 +0.14(+1.23%)
Nov 02, 2023 11.21 11.35 11.19 11.34 4,353,339 +0.28(+2.53%)
Nov 01, 2023 11.05 11.14 10.98 11.06 4,567,732 +0.05(+0.45%)
Oct 31, 2023 11.05 11.10 10.91 11.01 2,890,097 -0.08(-0.72%)
Oct 30, 2023 11.09 11.12 11.00 11.09 3,394,126 +0.16(+1.46%)
Oct 27, 2023 11.07 11.09 10.90 10.93 3,493,627 +0.00(+0.00%)
Oct 26, 2023 10.96 11.01 10.83 10.93 4,752,130 +0.13(+1.20%)
Oct 25, 2023 10.73 10.92 10.70 10.80 8,092,641 +0.74(+7.36%)
Oct 24, 2023 10.06 10.12 10.00 10.06 3,327,787 -0.09(-0.89%)
Oct 23, 2023 10.10 10.27 10.07 10.15 3,143,862 +0.04(+0.40%)
Oct 20, 2023 10.22 10.25 10.05 10.11 2,509,247 -0.12(-1.17%)
Oct 19, 2023 10.25 10.39 10.21 10.23 3,197,288 -0.10(-0.97%)
Oct 18, 2023 10.45 10.47 10.29 10.33 3,356,995 -0.32(-3.00%)
Oct 17, 2023 10.56 10.72 10.55 10.65 2,126,868 -0.05(-0.47%)
Oct 16, 2023 10.65 10.75 10.62 10.70 2,445,759 +0.28(+2.69%)
Oct 13, 2023 10.51 10.57 10.39 10.42 3,236,247 -0.18(-1.70%)
Oct 12, 2023 10.70 10.71 10.54 10.60 1,752,846 -0.22(-2.03%)
Oct 11, 2023 10.77 10.85 10.73 10.82 2,704,713 +0.04(+0.37%)
Oct 10, 2023 10.81 10.87 10.76 10.78 2,041,756 +0.23(+2.18%)
Oct 09, 2023 10.45 10.57 10.45 10.55 1,599,612 -0.15(-1.40%)
Oct 06, 2023 10.57 10.75 10.49 10.70 2,908,426 +0.16(+1.52%)
Oct 05, 2023 10.42 10.56 10.42 10.54 2,333,912 +0.05(+0.48%)
Oct 04, 2023 10.42 10.51 10.35 10.49 2,047,561 +0.12(+1.16%)
Oct 03, 2023 10.49 10.50 10.35 10.37 4,178,033 -0.24(-2.26%)
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