Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.34 42.63 42.20 42.49 677,275 -0.15(-0.35%)
Mar 30, 2011 42.42 42.77 42.29 42.64 738,083 +0.56(+1.33%)
Mar 29, 2011 41.74 42.08 41.42 42.08 653,036 +0.09(+0.21%)
Mar 28, 2011 42.25 42.53 41.93 42.00 466,327 +0.19(+0.46%)
Mar 25, 2011 42.07 42.25 41.79 41.80 570,057 -0.64(-1.51%)
Mar 24, 2011 42.35 42.57 42.14 42.44 822,334 +0.88(+2.13%)
Mar 23, 2011 41.13 41.71 41.00 41.56 880,329 -0.47(-1.13%)
Mar 22, 2011 42.41 42.41 41.67 42.03 852,324 -0.17(-0.39%)
Mar 21, 2011 42.10 42.28 42.02 42.20 1,297,677 +1.12(+2.71%)
Mar 18, 2011 41.87 41.92 40.97 41.08 1,300,007 +0.11(+0.26%)
Mar 17, 2011 41.37 41.41 40.69 40.97 1,260,899 +1.19(+3.00%)
Mar 16, 2011 41.07 41.33 39.36 39.78 2,149,353 -1.73(-4.16%)
Mar 15, 2011 41.00 41.71 40.97 41.51 3,217,877 -1.70(-3.95%)
Mar 14, 2011 43.07 43.36 42.70 43.21 1,681,721 +0.30(+0.70%)
Mar 11, 2011 42.63 43.05 42.40 42.91 1,087,743 +0.27(+0.64%)
Mar 10, 2011 42.64 43.00 42.44 42.64 1,616,148 -1.27(-2.88%)
Mar 09, 2011 44.12 44.26 43.67 43.90 1,373,604 -0.65(-1.45%)
Mar 08, 2011 43.83 44.74 43.71 44.55 1,509,332 -0.04(-0.10%)
Mar 07, 2011 45.30 45.67 44.39 44.59 997,174 -0.60(-1.32%)
Mar 04, 2011 45.89 45.90 44.70 45.19 1,569,200 -1.19(-2.56%)
Mar 03, 2011 46.48 46.69 45.76 46.38 1,489,179 +0.67(+1.46%)
Mar 02, 2011 45.77 46.20 45.50 45.71 1,490,724 +0.67(+1.49%)
Mar 01, 2011 46.25 46.30 44.99 45.04 1,515,502 -1.13(-2.45%)
Feb 28, 2011 46.45 46.65 45.94 46.17 929,765 +0.15(+0.33%)
Feb 25, 2011 45.93 46.17 45.87 46.02 1,361,860 +0.69(+1.52%)
Feb 24, 2011 45.43 45.74 44.93 45.33 1,394,430 -0.01(-0.02%)
Feb 23, 2011 45.79 46.07 45.12 45.33 1,899,589 +0.13(+0.29%)
Feb 22, 2011 45.43 46.23 45.02 45.20 2,614,077 -1.88(-3.99%)
Feb 18, 2011 46.77 47.17 46.56 47.08 1,601,236 +0.22(+0.46%)
Feb 17, 2011 46.69 46.98 46.53 46.87 1,513,992 -0.35(-0.73%)
Feb 16, 2011 46.42 47.32 46.41 47.21 1,753,089 +1.81(+3.98%)
Feb 15, 2011 45.42 45.64 45.11 45.40 931,462 +0.72(+1.61%)
Feb 14, 2011 44.37 44.92 44.33 44.69 1,241,722 -0.64(-1.41%)
Feb 11, 2011 44.49 45.41 44.35 45.33 1,489,078 +0.29(+0.64%)
Feb 10, 2011 44.87 45.17 44.59 45.04 1,748,866 -1.21(-2.61%)
Feb 09, 2011 45.97 46.39 45.89 46.25 1,782,996 +0.08(+0.17%)
Feb 08, 2011 45.85 46.38 45.79 46.17 1,554,385 +0.48(+1.05%)
Feb 07, 2011 45.46 45.79 45.43 45.69 3,174,436 +0.48(+1.07%)
Feb 04, 2011 45.26 45.36 44.74 45.20 1,558,960 +0.68(+1.52%)
Feb 03, 2011 44.44 44.74 43.88 44.53 1,880,852 +0.81(+1.86%)
Feb 02, 2011 43.97 44.17 43.58 43.71 1,299,199 -0.26(-0.59%)
Feb 01, 2011 43.23 44.02 43.09 43.97 2,463,304 +1.86(+4.41%)
Jan 31, 2011 42.52 42.82 41.08 42.12 4,339,781 -0.25(-0.59%)
Jan 28, 2011 43.43 43.59 42.25 42.37 1,297,339 -0.93(-2.14%)
Jan 27, 2011 43.11 43.44 42.92 43.30 1,228,092 +0.64(+1.50%)
Jan 26, 2011 42.68 43.03 42.49 42.66 1,322,079 -0.53(-1.22%)
Jan 25, 2011 42.79 43.23 42.53 43.18 1,203,728 -0.48(-1.10%)
Jan 24, 2011 42.97 43.72 42.96 43.66 1,268,096 +0.16(+0.36%)
Jan 21, 2011 43.20 43.51 42.92 43.51 3,296,018 +1.15(+2.72%)
Jan 20, 2011 42.11 42.43 41.81 42.35 1,740,968 +0.53(+1.26%)
Jan 19, 2011 42.38 42.53 41.74 41.83 2,417,054 -0.04(-0.10%)
Jan 18, 2011 41.95 42.25 41.65 41.87 4,823,195 +0.18(+0.43%)
Jan 14, 2011 41.21 41.71 41.21 41.69 2,063,956 +0.81(+1.97%)
Jan 13, 2011 41.10 41.11 40.69 40.89 2,157,206 +1.06(+2.66%)
Jan 12, 2011 39.25 39.84 39.15 39.83 1,936,641 +2.04(+5.41%)
Jan 11, 2011 37.50 37.83 37.43 37.79 1,235,230 +0.10(+0.27%)
Jan 10, 2011 37.72 37.80 37.30 37.69 1,155,281 -0.37(-0.96%)
Jan 07, 2011 38.89 38.95 37.89 38.05 3,185,365 -0.90(-2.31%)
Jan 06, 2011 39.67 39.76 38.78 38.95 1,268,869 -0.61(-1.55%)
Jan 05, 2011 39.01 39.56 38.99 39.56 1,728,875 +0.96(+2.50%)
Jan 04, 2011 39.05 39.07 38.46 38.60 1,602,201 +0.68(+1.80%)
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.