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 (%)
Mar 31, 2004 58.15 58.53 57.99 58.42 92,162 +0.69(+1.20%)
Mar 30, 2004 57.55 57.91 57.32 57.73 51,868 -0.01(-0.02%)
Mar 29, 2004 57.54 57.95 57.50 57.74 66,157 +0.85(+1.49%)
Mar 26, 2004 56.86 57.07 56.53 56.90 66,299 -0.21(-0.37%)
Mar 25, 2004 56.53 57.39 56.39 57.11 168,036 +1.31(+2.35%)
Mar 24, 2004 56.25 56.33 55.49 55.80 190,469 -1.45(-2.53%)
Mar 23, 2004 57.60 57.67 56.85 57.25 128,027 +0.11(+0.18%)
Mar 22, 2004 57.51 57.70 57.04 57.14 162,034 -0.92(-1.58%)
Mar 19, 2004 58.80 58.93 57.88 58.06 200,900 -1.68(-2.81%)
Mar 18, 2004 59.32 59.96 58.94 59.74 141,030 -0.48(-0.80%)
Mar 17, 2004 59.70 60.33 59.49 60.22 122,883 +0.66(+1.12%)
Mar 16, 2004 60.47 60.57 58.86 59.56 244,481 +0.87(+1.49%)
Mar 15, 2004 59.35 59.49 58.28 58.68 252,625 -1.36(-2.27%)
Mar 12, 2004 59.42 60.12 58.93 60.05 194,470 +0.55(+0.93%)
Mar 11, 2004 60.01 60.40 59.42 59.49 219,190 -1.40(-2.30%)
Mar 10, 2004 61.88 61.88 60.89 60.89 195,899 -1.48(-2.38%)
Mar 09, 2004 62.97 63.32 62.01 62.38 394,799 -1.92(-2.98%)
Mar 08, 2004 64.60 64.69 64.23 64.30 238,479 -1.14(-1.74%)
Mar 05, 2004 63.90 65.75 63.84 65.44 814,889 +0.17(+0.27%)
Mar 04, 2004 62.34 66.48 62.24 65.26 2,851,328 +3.90(+6.35%)
Mar 03, 2004 60.38 61.47 60.22 61.36 255,340 +0.83(+1.36%)
Mar 02, 2004 61.26 61.31 60.34 60.54 120,454 -1.13(-1.84%)
Mar 01, 2004 61.52 61.82 61.01 61.67 57,012 +1.12(+1.85%)
Feb 27, 2004 60.33 60.64 60.08 60.55 109,880 -0.31(-0.51%)
Feb 26, 2004 60.35 60.89 60.09 60.86 219,332 -0.08(-0.13%)
Feb 25, 2004 61.18 61.39 60.51 60.94 100,164 -0.78(-1.27%)
Feb 24, 2004 60.99 61.90 60.80 61.72 109,309 -0.29(-0.46%)
Feb 23, 2004 62.64 62.69 61.78 62.01 91,591 -0.35(-0.56%)
Feb 20, 2004 63.18 63.30 61.62 62.36 344,359 +0.99(+1.61%)
Feb 19, 2004 61.31 61.67 61.22 61.37 146,317 +1.20(+2.00%)
Feb 18, 2004 60.93 60.98 60.01 60.17 115,739 -0.27(-0.45%)
Feb 17, 2004 60.29 60.54 60.01 60.44 97,306 +0.52(+0.86%)
Feb 13, 2004 61.03 61.16 59.75 59.92 77,873 -0.82(-1.35%)
Feb 12, 2004 60.90 61.06 60.54 60.74 132,171 +0.07(+0.12%)
Feb 11, 2004 59.34 60.89 59.26 60.67 169,322 +0.81(+1.36%)
Feb 10, 2004 59.43 59.93 59.30 59.86 76,873 +0.15(+0.26%)
Feb 09, 2004 60.08 60.12 59.55 59.70 135,600 +0.36(+0.60%)
Feb 06, 2004 58.98 59.54 58.77 59.35 195,470 +3.22(+5.74%)
Feb 05, 2004 56.58 56.95 56.00 56.13 119,597 +1.34(+2.45%)
Feb 04, 2004 55.33 55.56 54.69 54.78 62,870 -0.57(-1.02%)
Feb 03, 2004 55.13 55.48 54.94 55.35 51,868 +0.22(+0.39%)
Feb 02, 2004 54.87 55.37 54.53 55.13 49,439 +0.16(+0.29%)
Jan 30, 2004 54.73 55.11 54.31 54.97 98,021 -0.59(-1.07%)
Jan 29, 2004 55.60 55.64 55.09 55.57 108,880 -0.56(-1.00%)
Jan 28, 2004 56.56 57.50 56.13 56.13 80,303 -0.42(-0.74%)
Jan 27, 2004 57.00 57.18 56.51 56.55 59,012 -0.03(-0.05%)
Jan 26, 2004 56.23 56.58 56.06 56.58 51,153 +0.04(+0.07%)
Jan 23, 2004 56.88 57.39 56.41 56.53 111,595 -0.11(-0.20%)
Jan 22, 2004 56.72 57.04 56.51 56.65 113,881 +0.11(+0.20%)
Jan 21, 2004 55.64 56.73 55.24 56.53 114,738 +0.72(+1.29%)
Jan 20, 2004 55.66 55.99 55.43 55.81 115,167 -0.22(-0.40%)
Jan 16, 2004 56.33 56.44 55.99 56.04 159,891 -1.22(-2.14%)
Jan 15, 2004 57.44 57.56 56.72 57.26 97,449 +0.37(+0.65%)
Jan 14, 2004 56.53 57.07 56.44 56.89 101,307 +1.04(+1.87%)
Jan 13, 2004 56.27 56.41 55.37 55.85 139,172 -0.73(-1.30%)
Jan 12, 2004 56.38 56.62 56.09 56.58 144,888 -0.87(-1.51%)
Jan 09, 2004 57.32 57.95 57.14 57.45 125,455 -1.13(-1.92%)
Jan 08, 2004 58.73 58.79 58.04 58.58 94,877 +0.66(+1.15%)
Jan 07, 2004 58.67 58.67 57.46 57.91 183,468 -1.85(-3.09%)
Jan 06, 2004 59.49 59.91 59.14 59.76 154,461 +0.43(+0.73%)
Jan 05, 2004 59.09 59.35 58.61 59.33 223,476 +1.31(+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.