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 (%)
Dec 31, 2009 50.52 49.62 49.62 49.62 417,432 -0.41(-0.81%)
Dec 30, 2009 49.68 50.21 49.43 50.03 411,729 -0.76(-1.50%)
Dec 29, 2009 51.03 51.26 50.60 50.79 336,164 -0.20(-0.38%)
Dec 28, 2009 51.05 51.33 50.70 50.98 323,991 +0.18(+0.36%)
Dec 24, 2009 50.52 50.84 50.52 50.80 105,245 +0.38(+0.75%)
Dec 23, 2009 50.49 50.63 50.21 50.42 272,261 +0.05(+0.10%)
Dec 22, 2009 50.40 50.56 49.96 50.38 441,879 -0.45(-0.89%)
Dec 21, 2009 50.34 50.97 50.31 50.83 534,349 +0.45(+0.90%)
Dec 18, 2009 50.63 50.89 49.74 50.38 702,988 -0.51(-1.00%)
Dec 17, 2009 51.01 51.63 50.86 50.89 1,257,079 -1.97(-3.73%)
Dec 16, 2009 52.60 53.28 52.52 52.86 1,694,975 +2.79(+5.56%)
Dec 15, 2009 50.26 50.91 49.92 50.07 817,797 -0.83(-1.64%)
Dec 14, 2009 50.74 50.93 50.66 50.91 1,287,882 +1.91(+3.90%)
Dec 11, 2009 49.07 49.10 48.49 49.00 816,267 -0.49(-0.99%)
Dec 10, 2009 50.02 50.12 49.23 49.49 558,386 +0.36(+0.73%)
Dec 09, 2009 48.77 49.40 48.24 49.13 905,218 -0.36(-0.72%)
Dec 08, 2009 49.77 50.03 49.27 49.49 1,102,979 -1.22(-2.41%)
Dec 07, 2009 51.08 51.41 50.51 50.71 830,139 -0.86(-1.67%)
Dec 04, 2009 51.92 52.27 51.00 51.57 869,884 +0.66(+1.31%)
Dec 03, 2009 52.01 52.37 50.80 50.91 782,131 -0.60(-1.17%)
Dec 02, 2009 51.20 51.92 50.98 51.51 1,055,034 -0.75(-1.43%)
Dec 01, 2009 51.74 52.61 51.70 52.26 1,272,042 +1.11(+2.16%)
Nov 30, 2009 50.66 51.31 50.21 51.15 1,083,360 +1.30(+2.61%)
Nov 27, 2009 49.21 50.40 49.09 49.85 1,025,122 -2.79(-5.29%)
Nov 25, 2009 52.40 52.72 52.06 52.64 593,477 +0.38(+0.72%)
Nov 24, 2009 52.61 52.64 51.36 52.26 1,329,743 -0.83(-1.57%)
Nov 23, 2009 53.01 53.53 52.76 53.09 703,747 +1.74(+3.39%)
Nov 20, 2009 51.28 51.66 50.93 51.35 935,717 -1.42(-2.69%)
Nov 19, 2009 52.82 52.85 52.05 52.77 965,549 -1.53(-2.82%)
Nov 18, 2009 54.75 54.75 53.87 54.30 647,096 +0.23(+0.43%)
Nov 17, 2009 53.76 54.08 53.22 54.07 538,729 -0.15(-0.27%)
Nov 16, 2009 53.84 54.74 53.84 54.22 685,092 +1.58(+3.00%)
Nov 13, 2009 52.09 52.89 51.56 52.64 654,386 +0.78(+1.51%)
Nov 12, 2009 53.01 53.27 51.67 51.85 468,980 -1.08(-2.04%)
Nov 11, 2009 53.20 53.63 52.59 52.93 667,354 +0.27(+0.52%)
Nov 10, 2009 52.15 52.87 51.94 52.66 689,465 +0.01(+0.01%)
Nov 09, 2009 51.65 52.71 51.47 52.65 709,061 +2.39(+4.75%)
Nov 06, 2009 49.90 50.84 49.78 50.26 567,302 -0.29(-0.58%)
Nov 05, 2009 49.96 50.66 49.71 50.56 803,967 +0.97(+1.95%)
Nov 04, 2009 50.40 50.65 49.48 49.59 829,700 +0.06(+0.13%)
Nov 03, 2009 48.58 49.77 48.43 49.53 1,295,017 -1.17(-2.30%)
Nov 02, 2009 50.71 51.76 49.61 50.70 1,784,146 +0.57(+1.14%)
Oct 30, 2009 52.89 53.16 49.82 50.12 1,720,301 -3.83(-7.11%)
Oct 29, 2009 51.94 54.44 51.66 53.96 1,803,187 +4.44(+8.96%)
Oct 28, 2009 51.41 51.80 49.36 49.52 1,370,952 -2.29(-4.42%)
Oct 27, 2009 52.76 53.03 51.63 51.81 1,155,295 -0.74(-1.41%)
Oct 26, 2009 54.79 55.31 52.37 52.55 2,026,946 -2.87(-5.18%)
Oct 23, 2009 55.74 55.84 55.15 55.42 839,615 -0.99(-1.75%)
Oct 22, 2009 55.31 56.59 54.65 56.41 978,637 +0.87(+1.56%)
Oct 21, 2009 55.40 56.88 55.39 55.54 1,926,272 -1.86(-3.24%)
Oct 20, 2009 57.29 57.42 57.23 57.40 2,366,275 -0.91(-1.56%)
Oct 19, 2009 58.40 58.88 57.83 58.31 2,019,899 +0.99(+1.73%)
Oct 16, 2009 57.41 57.73 56.71 57.32 844,311 -1.99(-3.36%)
Oct 15, 2009 58.36 59.43 58.32 59.31 891,643 +0.58(+0.99%)
Oct 14, 2009 58.50 58.83 57.93 58.73 1,034,990 +2.69(+4.79%)
Oct 13, 2009 56.14 56.41 55.48 56.04 781,899 -0.07(-0.12%)
Oct 12, 2009 56.67 56.68 55.81 56.11 610,923 +1.11(+2.02%)
Oct 09, 2009 55.10 55.41 54.54 55.00 389,957 -0.06(-0.10%)
Oct 08, 2009 54.68 55.50 54.50 55.06 700,776 +0.76(+1.40%)
Oct 07, 2009 53.73 54.29 53.48 54.29 678,348 +0.36(+0.67%)
Oct 06, 2009 53.60 54.53 53.20 53.93 795,284 +1.56(+2.98%)
Oct 05, 2009 51.45 52.43 51.15 52.37 587,371 +1.46(+2.86%)
Oct 02, 2009 50.19 51.45 50.04 50.91 880,088 -0.17(-0.33%)
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.