Skip to main content

Deutsche Bank Ag (NY: DB )

15.72 -0.24 (-1.49%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 94.28 94.77 94.05 94.16 485,390 +0.78(+0.83%)
Mar 29, 2007 93.32 93.78 92.80 93.38 239,908 +1.67(+1.82%)
Mar 28, 2007 91.84 92.56 91.34 91.72 493,677 -1.20(-1.29%)
Mar 27, 2007 92.29 92.91 92.16 92.91 306,208 -0.09(-0.10%)
Mar 26, 2007 92.74 93.09 91.61 93.00 243,052 -0.51(-0.55%)
Mar 23, 2007 93.14 94.33 93.06 93.51 326,213 +0.27(+0.29%)
Mar 22, 2007 93.68 94.05 93.00 93.25 317,354 +0.08(+0.08%)
Mar 21, 2007 91.10 93.57 90.62 93.17 533,829 +3.35(+3.73%)
Mar 20, 2007 89.04 90.02 88.79 89.82 361,363 +0.85(+0.95%)
Mar 19, 2007 89.37 89.62 88.90 88.97 359,506 +1.45(+1.66%)
Mar 16, 2007 86.89 87.73 86.38 87.52 551,547 +1.08(+1.25%)
Mar 15, 2007 85.37 86.75 85.26 86.45 660,713 +0.14(+0.16%)
Mar 14, 2007 85.40 86.59 84.00 86.31 1,105,809 -1.33(-1.52%)
Mar 13, 2007 91.17 90.08 87.55 87.64 527,685 -3.53(-3.88%)
Mar 12, 2007 90.33 91.39 90.21 91.17 367,936 +0.20(+0.22%)
Mar 09, 2007 90.62 91.08 90.20 90.97 419,804 +0.26(+0.29%)
Mar 08, 2007 90.37 91.30 90.30 90.71 213,760 +1.47(+1.65%)
Mar 07, 2007 88.85 89.85 88.73 89.24 492,677 -0.93(-1.03%)
Mar 06, 2007 89.17 90.32 88.95 90.18 324,069 +1.77(+2.00%)
Mar 05, 2007 88.13 89.64 88.09 88.41 315,067 -1.02(-1.14%)
Mar 02, 2007 89.80 90.59 89.34 89.43 374,080 -1.92(-2.10%)
Mar 01, 2007 90.14 91.67 89.73 91.34 692,934 -0.55(-0.60%)
Feb 28, 2007 92.11 92.78 91.40 91.90 1,021,791 +0.07(+0.08%)
Feb 27, 2007 95.68 95.68 91.60 91.83 1,172,824 -5.41(-5.56%)
Feb 26, 2007 98.06 98.11 96.79 97.24 159,841 -0.67(-0.69%)
Feb 23, 2007 97.48 97.95 97.07 97.91 217,332 +0.42(+0.43%)
Feb 22, 2007 97.65 97.89 97.24 97.49 234,907 -0.57(-0.59%)
Feb 21, 2007 98.05 98.29 97.53 98.06 274,773 -0.52(-0.53%)
Feb 20, 2007 97.89 98.70 97.23 98.59 179,181 -0.23(-0.23%)
Feb 16, 2007 98.87 98.96 98.49 98.82 167,893 +0.34(+0.34%)
Feb 15, 2007 98.64 98.88 98.24 98.48 176,609 +0.18(+0.19%)
Feb 14, 2007 97.73 98.65 97.73 98.30 285,047 +0.81(+0.83%)
Feb 13, 2007 96.36 97.49 96.36 97.49 87,121 +1.57(+1.63%)
Feb 12, 2007 96.43 96.44 95.81 95.92 238,231 -0.95(-0.98%)
Feb 09, 2007 97.80 97.91 96.29 96.87 272,201 -0.77(-0.79%)
Feb 08, 2007 97.03 97.70 96.83 97.64 210,331 +0.19(+0.19%)
Feb 07, 2007 96.88 97.81 96.88 97.45 146,603 -0.07(-0.07%)
Feb 06, 2007 97.45 97.74 96.89 97.52 123,026 +0.40(+0.41%)
Feb 05, 2007 96.97 97.27 96.80 97.13 199,471 -0.76(-0.78%)
Feb 02, 2007 97.92 98.12 97.66 97.89 342,359 -1.07(-1.08%)
Feb 01, 2007 99.64 99.87 98.47 98.96 369,793 -0.43(-0.43%)
Jan 31, 2007 96.85 99.41 96.79 99.39 480,532 +1.85(+1.90%)
Jan 30, 2007 97.38 97.77 97.17 97.53 141,887 +0.67(+0.69%)
Jan 29, 2007 96.89 97.38 96.68 96.86 185,182 +0.21(+0.22%)
Jan 26, 2007 96.32 96.75 95.52 96.65 344,217 +0.77(+0.80%)
Jan 25, 2007 97.01 97.24 95.71 95.88 319,926 -1.06(-1.09%)
Jan 24, 2007 96.47 97.08 96.46 96.94 305,065 +1.11(+1.15%)
Jan 23, 2007 95.32 96.12 95.21 95.83 222,905 +1.14(+1.20%)
Jan 22, 2007 95.91 96.08 94.35 94.69 292,205 -0.78(-0.81%)
Jan 19, 2007 94.50 95.47 94.50 95.47 206,330 +1.76(+1.88%)
Jan 18, 2007 94.49 94.67 93.63 93.70 276,488 -0.07(-0.07%)
Jan 17, 2007 93.60 94.26 93.43 93.77 131,314 -0.33(-0.35%)
Jan 16, 2007 94.47 94.82 93.93 94.10 103,165 -0.23(-0.24%)
Jan 12, 2007 94.03 94.49 93.99 94.33 198,899 +1.77(+1.91%)
Jan 11, 2007 91.73 92.93 91.60 92.56 355,219 +0.48(+0.52%)
Jan 10, 2007 91.34 92.20 91.28 92.08 376,652 -0.77(-0.83%)
Jan 09, 2007 93.25 93.44 92.22 92.85 181,610 -0.02(-0.02%)
Jan 08, 2007 92.78 92.95 92.01 92.87 247,767 -0.23(-0.25%)
Jan 05, 2007 93.87 93.87 92.73 93.10 231,192 -1.66(-1.75%)
Jan 04, 2007 94.54 94.90 94.19 94.76 191,612 +0.04(+0.04%)
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.