Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.20 (-1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 80.37 80.37 79.75 79.94 177,919 -0.47(-0.58%)
Mar 30, 2006 79.65 80.69 79.65 80.41 202,214 +1.34(+1.70%)
Mar 29, 2006 78.25 79.17 78.02 79.07 139,191 +1.14(+1.46%)
Mar 28, 2006 78.68 79.08 77.73 77.92 182,635 -1.15(-1.46%)
Mar 27, 2006 79.34 79.46 78.70 79.08 94,604 -0.69(-0.87%)
Mar 24, 2006 79.23 79.92 78.86 79.77 122,185 +0.53(+0.67%)
Mar 23, 2006 80.17 80.40 79.11 79.24 95,747 -1.11(-1.38%)
Mar 22, 2006 79.60 80.47 79.60 80.35 110,181 +0.54(+0.68%)
Mar 21, 2006 80.53 80.79 79.81 79.81 142,764 -1.54(-1.89%)
Mar 20, 2006 81.55 81.67 81.00 81.35 133,046 +0.47(+0.58%)
Mar 17, 2006 81.10 81.11 80.40 80.88 168,202 +1.02(+1.28%)
Mar 16, 2006 79.74 80.16 79.59 79.86 165,343 +0.22(+0.28%)
Mar 15, 2006 79.53 79.79 78.72 79.63 138,477 +0.15(+0.18%)
Mar 14, 2006 78.41 79.65 78.31 79.48 168,202 +1.52(+1.95%)
Mar 13, 2006 78.02 78.24 77.83 77.97 133,189 +0.22(+0.29%)
Mar 10, 2006 75.94 77.81 75.94 77.74 274,525 +2.83(+3.78%)
Mar 09, 2006 75.31 75.67 74.91 74.91 232,653 -0.03(-0.05%)
Mar 08, 2006 74.72 75.34 74.38 74.94 169,774 +0.07(+0.09%)
Mar 07, 2006 75.06 75.40 74.76 74.87 265,807 -1.76(-2.30%)
Mar 06, 2006 77.47 77.47 76.50 76.64 292,102 -0.98(-1.26%)
Mar 03, 2006 77.95 78.08 77.34 77.62 314,682 -1.15(-1.47%)
Mar 02, 2006 78.29 78.84 77.50 78.77 195,211 -0.32(-0.41%)
Mar 01, 2006 78.14 79.09 78.05 79.09 169,631 +1.60(+2.06%)
Feb 28, 2006 78.41 77.96 77.03 77.50 199,070 -0.92(-1.17%)
Feb 27, 2006 77.95 78.68 77.80 78.41 106,608 -0.29(-0.36%)
Feb 24, 2006 78.69 78.89 78.50 78.70 85,458 +0.01(+0.02%)
Feb 23, 2006 78.65 79.28 78.20 78.69 208,644 +0.59(+0.75%)
Feb 22, 2006 76.57 78.17 76.51 78.10 279,241 +1.23(+1.60%)
Feb 21, 2006 76.97 77.44 76.59 76.87 190,209 +0.65(+0.85%)
Feb 17, 2006 75.97 76.27 75.79 76.22 112,611 +0.43(+0.57%)
Feb 16, 2006 75.07 75.96 75.00 75.78 133,475 +1.08(+1.44%)
Feb 15, 2006 74.91 75.52 74.17 74.71 271,381 -1.18(-1.55%)
Feb 14, 2006 75.20 75.88 74.86 75.88 172,489 +1.04(+1.38%)
Feb 13, 2006 74.24 75.08 74.22 74.85 99,749 +0.34(+0.46%)
Feb 10, 2006 75.38 75.60 74.24 74.50 209,931 -1.01(-1.33%)
Feb 09, 2006 75.45 76.04 75.43 75.51 191,210 +0.15(+0.19%)
Feb 08, 2006 74.40 75.57 74.20 75.36 193,925 +1.03(+1.38%)
Feb 07, 2006 74.51 74.97 74.12 74.33 246,372 +0.50(+0.68%)
Feb 06, 2006 73.94 74.10 73.61 73.83 295,389 +0.95(+1.31%)
Feb 03, 2006 72.42 73.32 72.30 72.88 268,380 -1.11(-1.50%)
Feb 02, 2006 74.51 74.91 73.91 73.99 184,493 -1.83(-2.41%)
Feb 01, 2006 75.17 76.36 75.10 75.82 371,845 +0.64(+0.86%)
Jan 31, 2006 74.37 75.38 74.17 75.17 169,774 +0.98(+1.32%)
Jan 30, 2006 74.24 74.43 73.74 74.19 123,186 +0.76(+1.03%)
Jan 27, 2006 73.54 73.86 73.09 73.44 158,341 +0.34(+0.47%)
Jan 26, 2006 72.77 73.24 72.61 73.10 168,773 +1.97(+2.76%)
Jan 25, 2006 71.22 71.37 70.72 71.13 198,641 +0.41(+0.58%)
Jan 24, 2006 70.89 71.00 70.29 70.72 173,918 -0.24(-0.34%)
Jan 23, 2006 70.52 71.28 70.32 70.95 217,219 +0.98(+1.40%)
Jan 20, 2006 71.89 71.92 69.93 69.98 192,353 -1.22(-1.72%)
Jan 19, 2006 71.04 71.56 70.90 71.20 165,915 +0.45(+0.64%)
Jan 18, 2006 70.77 71.05 70.16 70.75 255,518 -0.73(-1.02%)
Jan 17, 2006 71.32 71.65 71.25 71.47 171,917 -1.08(-1.49%)
Jan 13, 2006 72.40 72.56 72.00 72.56 199,784 -0.05(-0.07%)
Jan 12, 2006 72.95 73.27 72.51 72.61 272,381 -0.69(-0.95%)
Jan 11, 2006 73.24 73.64 73.07 73.30 360,269 +1.64(+2.28%)
Jan 10, 2006 71.37 71.87 71.31 71.66 304,678 +0.11(+0.15%)
Jan 09, 2006 71.72 71.72 71.28 71.56 161,056 -0.35(-0.49%)
Jan 06, 2006 71.46 71.96 70.98 71.91 267,665 +1.32(+1.86%)
Jan 05, 2006 70.44 70.79 70.20 70.59 377,847 -0.34(-0.47%)
Jan 04, 2006 70.56 70.93 70.26 70.93 282,813 +1.33(+1.91%)
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.