Skip to main content

Deutsche Bank Ag (NY: DB )

15.79 -0.17 (-1.03%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 37.34 37.74 37.17 37.44 525,880 +0.23(+0.62%)
Dec 30, 2010 37.33 37.39 37.05 37.21 434,474 -0.26(-0.69%)
Dec 29, 2010 37.26 37.54 37.11 37.47 446,567 +0.22(+0.60%)
Dec 28, 2010 37.40 37.41 37.04 37.25 734,994 -0.06(-0.17%)
Dec 27, 2010 37.12 37.33 37.07 37.31 576,883 -0.04(-0.10%)
Dec 23, 2010 37.23 37.36 37.13 37.35 578,516 -0.02(-0.06%)
Dec 22, 2010 37.27 37.38 37.10 37.37 946,202 -0.07(-0.19%)
Dec 21, 2010 37.37 37.53 37.23 37.44 822,441 +0.19(+0.50%)
Dec 20, 2010 37.64 37.70 37.07 37.25 795,554 -0.48(-1.28%)
Dec 17, 2010 37.45 37.74 37.07 37.74 1,176,979 +0.02(+0.06%)
Dec 16, 2010 37.74 37.97 37.45 37.72 4,423,285 +0.32(+0.87%)
Dec 15, 2010 37.96 38.20 37.20 37.39 1,017,740 -1.06(-2.75%)
Dec 14, 2010 38.77 38.82 38.28 38.45 1,774,695 -0.12(-0.32%)
Dec 13, 2010 38.50 38.76 38.31 38.57 1,097,026 +0.50(+1.30%)
Dec 10, 2010 37.84 38.14 37.68 38.07 1,088,122 +0.49(+1.30%)
Dec 09, 2010 37.77 37.85 37.33 37.59 1,164,431 +0.62(+1.67%)
Dec 08, 2010 36.46 37.10 36.43 36.97 852,369 +0.68(+1.88%)
Dec 07, 2010 36.91 36.98 36.28 36.28 1,397,556 -0.21(-0.57%)
Dec 06, 2010 36.45 36.68 36.35 36.49 1,939,803 -1.06(-2.82%)
Dec 03, 2010 37.15 37.59 37.02 37.55 1,249,632 +0.61(+1.66%)
Dec 02, 2010 35.74 37.05 35.73 36.94 1,742,409 +1.08(+3.01%)
Dec 01, 2010 35.66 35.95 35.32 35.86 2,358,025 +1.36(+3.94%)
Nov 30, 2010 34.20 34.79 34.04 34.50 2,750,447 -1.00(-2.82%)
Nov 29, 2010 34.92 35.54 34.53 35.50 3,104,859 -0.86(-2.37%)
Nov 26, 2010 36.22 36.49 36.17 36.36 1,228,194 -1.16(-3.09%)
Nov 24, 2010 37.44 37.52 37.52 37.52 1,729,372 -0.05(-0.13%)
Nov 23, 2010 37.89 38.02 37.48 37.57 1,690,558 -1.50(-3.85%)
Nov 22, 2010 39.15 39.34 38.58 39.07 1,649,058 -0.85(-2.13%)
Nov 19, 2010 39.70 39.92 39.43 39.92 644,307 -0.29(-0.72%)
Nov 18, 2010 40.26 40.46 40.10 40.21 1,025,420 +0.96(+2.44%)
Nov 17, 2010 39.43 39.81 39.20 39.25 1,326,993 +0.15(+0.39%)
Nov 16, 2010 39.59 39.65 38.82 39.10 1,043,683 -0.60(-1.52%)
Nov 15, 2010 39.72 40.13 39.64 39.71 990,504 -0.02(-0.05%)
Nov 12, 2010 40.09 40.47 39.50 39.73 1,029,595 -0.21(-0.52%)
Nov 11, 2010 39.71 40.00 39.51 39.94 1,491,146 -0.87(-2.13%)
Nov 10, 2010 40.72 40.87 39.83 40.81 1,695,297 -0.49(-1.18%)
Nov 09, 2010 42.05 42.05 41.10 41.30 904,272 -0.71(-1.70%)
Nov 08, 2010 42.11 42.20 41.74 42.01 820,430 -0.42(-0.98%)
Nov 05, 2010 42.34 42.89 42.06 42.43 1,367,064 -0.30(-0.71%)
Nov 04, 2010 42.55 42.84 42.23 42.73 1,772,032 +1.23(+2.96%)
Nov 03, 2010 41.37 41.50 40.57 41.50 1,270,789 -0.03(-0.07%)
Nov 02, 2010 41.66 41.72 41.33 41.53 696,768 +0.75(+1.83%)
Nov 01, 2010 41.21 41.44 40.42 40.78 1,424,206 -0.86(-2.06%)
Oct 29, 2010 41.69 41.93 41.36 41.64 776,767 -0.03(-0.07%)
Oct 28, 2010 41.84 41.99 41.36 41.66 895,973 +0.27(+0.66%)
Oct 27, 2010 41.61 41.76 40.88 41.39 1,542,828 -0.42(-1.00%)
Oct 25, 2010 42.35 42.53 41.75 41.81 902,574 -0.41(-0.97%)
Oct 22, 2010 42.17 42.27 41.97 42.22 1,138,684 +0.25(+0.60%)
Oct 21, 2010 42.35 42.61 41.63 41.97 1,380,015 -0.52(-1.22%)
Oct 20, 2010 42.17 42.75 42.05 42.48 1,683,289 +1.08(+2.61%)
Oct 19, 2010 41.94 42.21 41.10 41.41 2,224,715 -0.60(-1.44%)
Oct 18, 2010 41.33 42.08 41.17 42.01 1,627,475 +1.24(+3.05%)
Oct 15, 2010 41.59 41.61 40.32 40.77 1,970,073 -0.59(-1.43%)
Oct 14, 2010 42.15 42.24 40.94 41.35 3,426,812 -0.16(-0.38%)
Oct 13, 2010 41.52 42.08 41.30 41.51 1,857,433 +1.30(+3.24%)
Oct 12, 2010 39.95 40.43 39.55 40.21 1,863,153 -0.19(-0.46%)
Oct 11, 2010 40.58 40.71 40.33 40.40 1,052,926 -0.22(-0.53%)
Oct 08, 2010 40.61 40.82 40.50 40.61 1,169,910 -0.12(-0.30%)
Oct 07, 2010 41.59 41.59 40.50 40.74 1,579,851 -0.43(-1.05%)
Oct 06, 2010 41.25 41.44 41.01 41.17 2,503,558 +0.50(+1.22%)
Oct 05, 2010 39.87 41.03 39.81 40.67 243 +1.65(+4.24%)
Oct 04, 2010 39.36 39.66 38.76 39.02 1,652,323 -0.63(-1.60%)
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.