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 29, 2002 44.95 45.35 44.69 45.07 62,727 +0.00(+0.00%)
Mar 28, 2002 44.95 45.35 44.69 45.07 62,727 +0.00(+0.00%)
Mar 27, 2002 44.69 45.13 44.44 45.07 88,876 -0.35(-0.77%)
Mar 26, 2002 44.69 45.53 44.69 45.42 72,301 +0.66(+1.49%)
Mar 25, 2002 45.16 45.16 44.68 44.76 60,298 +0.18(+0.39%)
Mar 22, 2002 44.44 44.79 44.31 44.58 18,003 +0.14(+0.32%)
Mar 21, 2002 44.81 44.88 44.23 44.44 21,290 -0.56(-1.24%)
Mar 20, 2002 45.11 45.35 44.83 45.00 41,294 -0.65(-1.43%)
Mar 19, 2002 45.53 45.70 45.34 45.65 51,296 +1.04(+2.32%)
Mar 18, 2002 44.87 44.97 44.51 44.62 54,297 -0.18(-0.41%)
Mar 15, 2002 43.86 44.90 43.76 44.80 38,722 +0.89(+2.02%)
Mar 14, 2002 43.81 44.10 43.53 43.91 38,151 +0.48(+1.11%)
Mar 13, 2002 43.39 43.57 43.29 43.43 60,012 -1.01(-2.28%)
Mar 12, 2002 44.29 44.63 44.05 44.44 79,874 -1.19(-2.61%)
Mar 11, 2002 44.72 45.84 44.71 45.63 57,298 +0.00(+0.00%)
Mar 08, 2002 45.38 45.74 45.18 45.63 67,014 +0.36(+0.79%)
Mar 07, 2002 46.01 46.02 45.07 45.27 109,309 -0.08(-0.18%)
Mar 06, 2002 44.43 45.70 44.30 45.36 65,585 +1.20(+2.71%)
Mar 05, 2002 43.92 44.58 43.70 44.16 91,305 -0.38(-0.86%)
Mar 04, 2002 43.09 44.61 43.09 44.55 122,740 +2.55(+6.08%)
Mar 01, 2002 41.59 42.02 41.45 41.99 74,444 +0.81(+1.97%)
Feb 28, 2002 41.01 41.64 40.94 41.18 86,018 +0.66(+1.62%)
Feb 27, 2002 40.44 40.87 40.17 40.52 53,154 +0.10(+0.26%)
Feb 26, 2002 41.01 41.01 39.91 40.42 41,437 +0.01(+0.03%)
Feb 25, 2002 39.67 40.42 39.65 40.40 51,153 +0.58(+1.46%)
Feb 22, 2002 39.63 39.86 39.44 39.82 32,435 +0.84(+2.15%)
Feb 21, 2002 39.27 39.79 38.98 38.98 81,303 -0.21(-0.54%)
Feb 20, 2002 39.17 39.19 38.43 39.19 157,176 -0.10(-0.27%)
Feb 19, 2002 39.69 40.03 39.16 39.30 65,014 -2.70(-6.43%)
Feb 18, 2002 42.77 42.82 41.85 42.00 157,176 +0.00(+0.00%)
Feb 15, 2002 42.77 42.82 41.85 42.00 91,162 -1.06(-2.45%)
Feb 14, 2002 42.36 43.10 42.19 43.05 57,298 +1.45(+3.48%)
Feb 13, 2002 41.40 41.71 41.35 41.61 38,293 -0.06(-0.13%)
Feb 12, 2002 41.54 41.89 41.26 41.66 34,435 -0.89(-2.09%)
Feb 11, 2002 41.77 42.76 41.77 42.55 69,014 +0.91(+2.18%)
Feb 08, 2002 41.90 42.17 41.03 41.64 57,440 +0.07(+0.17%)
Feb 07, 2002 40.77 41.99 40.77 41.57 58,584 +1.19(+2.95%)
Feb 06, 2002 40.72 41.17 40.24 40.38 90,590 -0.63(-1.54%)
Feb 05, 2002 41.16 41.33 40.53 41.01 74,730 -1.27(-3.00%)
Feb 04, 2002 42.69 42.75 42.23 42.28 65,014 -1.39(-3.19%)
Feb 01, 2002 43.89 43.99 43.53 43.67 46,438 +0.07(+0.16%)
Jan 31, 2002 43.53 43.60 42.69 43.60 35,293 +0.10(+0.24%)
Jan 30, 2002 42.66 43.61 42.32 43.50 61,727 -0.25(-0.58%)
Jan 29, 2002 44.86 44.86 43.67 43.75 57,155 -1.53(-3.38%)
Jan 28, 2002 45.14 45.34 45.06 45.28 31,578 -0.21(-0.46%)
Jan 25, 2002 45.82 45.87 45.39 45.49 95,734 -1.71(-3.63%)
Jan 24, 2002 47.57 47.57 46.96 47.20 50,010 -0.08(-0.16%)
Jan 23, 2002 47.09 47.52 46.96 47.28 82,303 +0.24(+0.52%)
Jan 22, 2002 47.89 47.89 47.04 47.04 50,868 -1.15(-2.38%)
Jan 21, 2002 47.90 48.57 47.76 48.18 40,580 +0.00(+0.00%)
Jan 18, 2002 47.90 48.57 47.76 48.18 40,580 +0.06(+0.13%)
Jan 17, 2002 47.41 48.28 47.23 48.12 46,295 +1.72(+3.71%)
Jan 16, 2002 46.25 46.51 45.98 46.40 61,298 -1.40(-2.93%)
Jan 15, 2002 47.97 48.14 47.63 47.80 32,864 -0.29(-0.60%)
Jan 14, 2002 48.36 48.50 47.78 48.09 113,310 -0.97(-1.97%)
Jan 11, 2002 49.13 49.27 48.80 49.05 108,737 +0.00(+0.00%)
Jan 10, 2002 48.93 49.06 48.76 49.05 14,574 -0.01(-0.01%)
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.