Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 93.77 94.12 92.34 93.60 1,357,335 +3.47(+3.85%)
Oct 30, 2007 89.67 90.39 89.39 90.13 492,887 +1.05(+1.18%)
Oct 29, 2007 88.92 89.33 88.67 89.08 428,865 +0.17(+0.20%)
Oct 26, 2007 88.34 89.11 87.72 88.90 807,712 +1.92(+2.21%)
Oct 25, 2007 87.39 87.41 85.79 86.98 875,736 -1.09(-1.24%)
Oct 24, 2007 87.57 88.30 86.28 88.07 893,600 -0.27(-0.31%)
Oct 23, 2007 87.91 88.37 87.27 88.34 474,595 +0.83(+0.94%)
Oct 22, 2007 87.39 87.93 86.83 87.52 486,456 +0.05(+0.06%)
Oct 19, 2007 88.97 89.11 87.36 87.47 699,246 -3.02(-3.34%)
Oct 18, 2007 89.95 90.73 89.83 90.49 408,858 -0.18(-0.19%)
Oct 17, 2007 91.04 91.09 89.83 90.67 611,501 +1.15(+1.28%)
Oct 16, 2007 89.55 90.42 89.27 89.52 447,300 -1.40(-1.54%)
Oct 15, 2007 91.56 91.60 90.44 90.92 436,153 -1.03(-1.12%)
Oct 12, 2007 91.62 92.35 91.14 91.95 449,872 -0.21(-0.23%)
Oct 11, 2007 92.65 93.24 91.68 92.16 522,040 -1.34(-1.43%)
Oct 10, 2007 93.49 93.49 93.49 93.49 0 +0.00(+0.00%)
Oct 09, 2007 93.49 93.49 93.49 93.49 0 +0.00(+0.00%)
Oct 08, 2007 93.19 93.72 93.07 93.49 335,117 -1.08(-1.15%)
Oct 05, 2007 93.84 94.89 93.77 94.58 821,003 +0.07(+0.07%)
Oct 04, 2007 94.81 95.10 94.12 94.51 547,907 +0.69(+0.74%)
Oct 03, 2007 95.05 95.15 93.75 93.82 989,777 +1.19(+1.28%)
Oct 02, 2007 92.79 92.91 91.97 92.63 760,553 +1.11(+1.21%)
Oct 01, 2007 89.18 91.75 89.13 91.52 960,909 +1.68(+1.87%)
Sep 28, 2007 89.41 90.46 89.13 89.84 522,326 -0.04(-0.05%)
Sep 27, 2007 89.27 90.04 88.98 89.88 453,588 +1.43(+1.62%)
Sep 26, 2007 88.13 88.85 87.68 88.45 656,659 -0.24(-0.28%)
Sep 25, 2007 87.99 88.69 87.85 88.69 607,213 +0.29(+0.32%)
Sep 24, 2007 88.48 89.13 88.11 88.41 791,993 -2.06(-2.27%)
Sep 21, 2007 89.86 90.62 89.69 90.46 566,913 +0.06(+0.06%)
Sep 20, 2007 91.54 91.28 89.97 90.41 974,628 -1.13(-1.24%)
Sep 19, 2007 92.17 92.52 91.23 91.54 861,731 +1.26(+1.40%)
Sep 18, 2007 87.20 90.79 86.34 90.28 1,080,094 +4.65(+5.43%)
Sep 17, 2007 86.02 86.20 85.15 85.63 830,863 -1.91(-2.18%)
Sep 14, 2007 88.59 87.81 86.76 87.54 1,062,088 -1.05(-1.18%)
Sep 13, 2007 88.29 89.02 87.60 88.59 693,101 +1.05(+1.20%)
Sep 12, 2007 86.99 87.90 86.82 87.54 586,492 -0.21(-0.24%)
Sep 11, 2007 87.03 87.75 86.77 87.75 524,613 +1.33(+1.54%)
Sep 10, 2007 86.40 87.15 85.57 86.42 660,518 -0.34(-0.40%)
Sep 07, 2007 86.15 87.27 86.00 86.76 955,193 -1.75(-1.98%)
Sep 06, 2007 88.14 88.81 87.22 88.51 560,340 +0.40(+0.45%)
Sep 05, 2007 88.24 88.48 87.67 88.11 995,493 -1.67(-1.86%)
Sep 04, 2007 89.29 90.25 88.76 89.78 895,458 +3.01(+3.47%)
Aug 31, 2007 87.65 88.11 86.10 86.77 916,608 +1.68(+1.97%)
Aug 30, 2007 84.27 86.11 84.14 85.09 1,024,789 -2.23(-2.56%)
Aug 29, 2007 86.34 87.32 85.24 87.32 934,186 +2.55(+3.00%)
Aug 28, 2007 86.17 86.34 84.59 84.78 701,389 -2.62(-3.00%)
Aug 27, 2007 88.41 88.43 87.19 87.40 557,910 -0.70(-0.79%)
Aug 24, 2007 86.57 88.17 86.44 88.10 617,931 +1.37(+1.58%)
Aug 23, 2007 87.02 87.10 86.11 86.73 1,047,654 -1.77(-2.00%)
Aug 22, 2007 87.53 88.69 87.20 88.50 764,554 +0.84(+0.96%)
Aug 21, 2007 87.02 88.44 86.70 87.66 956,336 -0.58(-0.66%)
Aug 20, 2007 88.66 88.87 86.90 88.24 1,224,716 -1.81(-2.01%)
Aug 17, 2007 90.86 91.82 88.45 90.05 3,127,815 +1.77(+2.01%)
Aug 16, 2007 86.27 89.60 84.15 88.28 1,109,962 +2.51(+2.93%)
Aug 15, 2007 86.22 88.35 85.59 85.77 1,295,884 -3.03(-3.41%)
Aug 14, 2007 91.28 91.42 88.55 88.80 924,182 -2.94(-3.20%)
Aug 13, 2007 93.28 93.41 91.58 91.74 639,367 -0.91(-0.98%)
Aug 10, 2007 90.60 93.05 90.35 92.65 679,096 -0.73(-0.79%)
Aug 09, 2007 94.16 95.76 93.14 93.38 1,093,384 -5.56(-5.62%)
Aug 08, 2007 98.70 100.07 97.72 98.94 729,971 +0.48(+0.49%)
Aug 07, 2007 96.62 99.44 97.11 98.46 872,307 +1.83(+1.90%)
Aug 06, 2007 94.33 96.89 93.88 96.62 751,693 +2.55(+2.72%)
Aug 03, 2007 94.49 96.71 93.96 94.07 869,877 -2.65(-2.73%)
Aug 02, 2007 96.43 97.05 95.53 96.71 1,074,806 +0.92(+0.96%)
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.