Skip to main content

Deutsche Bank Ag (NY: DB )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 91.00 91.14 89.74 90.56 433,724 -0.20(-0.22%)
Dec 28, 2007 91.53 91.79 90.44 90.76 340,920 +0.62(+0.68%)
Dec 27, 2007 90.91 91.09 90.08 90.14 557,481 -0.06(-0.07%)
Dec 26, 2007 89.81 90.64 89.81 90.21 327,829 +0.23(+0.26%)
Dec 24, 2007 88.94 90.11 88.88 89.97 136,905 +0.67(+0.75%)
Dec 21, 2007 88.67 89.30 88.10 89.30 812,500 +1.55(+1.76%)
Dec 20, 2007 88.28 88.31 87.30 87.76 564,341 -0.15(-0.18%)
Dec 19, 2007 88.30 88.60 87.28 87.91 611,545 -0.70(-0.79%)
Dec 18, 2007 89.27 89.55 87.29 88.61 883,453 +1.01(+1.15%)
Dec 17, 2007 87.86 88.49 87.38 87.60 524,184 -1.67(-1.87%)
Dec 14, 2007 90.01 90.49 89.14 89.27 739,117 -2.71(-2.95%)
Dec 13, 2007 91.72 92.19 90.44 91.99 739,688 -1.27(-1.37%)
Dec 12, 2007 94.23 94.81 92.02 93.26 1,324,906 +2.47(+2.72%)
Dec 11, 2007 92.68 94.28 90.49 90.79 834,622 -3.40(-3.61%)
Dec 10, 2007 93.52 94.47 93.52 94.19 589,779 +2.13(+2.31%)
Dec 07, 2007 92.37 92.93 91.92 92.07 868,265 -0.52(-0.57%)
Dec 06, 2007 91.18 92.77 91.18 92.59 638,153 +1.29(+1.42%)
Dec 05, 2007 91.11 91.72 90.79 91.30 1,029,076 +0.97(+1.07%)
Dec 04, 2007 90.04 90.96 89.76 90.33 792,136 -1.55(-1.68%)
Dec 03, 2007 91.73 92.30 91.32 91.88 714,590 -0.31(-0.34%)
Nov 30, 2007 92.85 93.67 92.01 92.19 1,054,534 +0.87(+0.96%)
Nov 29, 2007 90.53 91.77 90.38 91.32 747,405 -1.01(-1.09%)
Nov 28, 2007 90.22 92.64 90.22 92.33 1,467,396 +3.98(+4.51%)
Nov 27, 2007 87.76 88.54 87.40 88.34 1,244,909 +3.11(+3.65%)
Nov 26, 2007 86.76 87.14 85.19 85.23 1,221,287 -1.78(-2.05%)
Nov 23, 2007 86.97 87.62 86.78 87.01 345,693 +1.71(+2.01%)
Nov 21, 2007 85.68 86.34 84.89 85.30 1,059,430 -0.82(-0.95%)
Nov 20, 2007 86.06 86.92 84.68 86.12 1,147,689 +1.26(+1.48%)
Nov 19, 2007 85.43 85.52 84.67 84.86 649,371 -1.55(-1.79%)
Nov 16, 2007 86.33 86.77 85.78 86.41 685,126 +0.31(+0.37%)
Nov 15, 2007 87.45 87.94 85.58 86.09 707,906 -2.00(-2.27%)
Nov 14, 2007 89.48 89.53 87.83 88.09 983,360 -0.64(-0.72%)
Nov 13, 2007 87.08 88.97 86.46 88.73 875,593 +4.07(+4.81%)
Nov 12, 2007 85.73 86.55 84.32 84.66 948,333 -0.57(-0.67%)
Nov 09, 2007 84.81 86.86 84.03 85.23 1,113,107 -1.80(-2.07%)
Nov 08, 2007 87.68 87.72 84.80 87.03 1,376,140 +2.20(+2.59%)
Nov 07, 2007 86.90 87.12 84.62 84.83 1,068,091 -2.79(-3.19%)
Nov 06, 2007 87.41 87.62 86.17 87.62 678,667 +1.32(+1.52%)
Nov 05, 2007 86.03 86.77 85.50 86.31 955,479 -2.25(-2.54%)
Nov 02, 2007 88.92 89.02 87.18 88.55 1,381,915 -0.35(-0.39%)
Nov 01, 2007 89.94 90.12 88.85 88.90 1,190,133 -4.70(-5.02%)
Oct 31, 2007 93.77 94.12 92.34 93.60 1,357,335 +3.47(+3.85%)
Oct 30, 2007 89.67 90.39 89.39 90.13 492,887 +1.05(+1.18%)
Oct 29, 2007 88.92 89.33 88.67 89.08 428,865 +0.17(+0.20%)
Oct 26, 2007 88.34 89.11 87.72 88.90 807,712 +1.92(+2.21%)
Oct 25, 2007 87.39 87.41 85.79 86.98 875,736 -1.09(-1.24%)
Oct 24, 2007 87.57 88.30 86.28 88.07 893,600 -0.27(-0.31%)
Oct 23, 2007 87.91 88.37 87.27 88.34 474,595 +0.83(+0.94%)
Oct 22, 2007 87.39 87.93 86.83 87.52 486,456 +0.05(+0.06%)
Oct 19, 2007 88.97 89.11 87.36 87.47 699,246 -3.02(-3.34%)
Oct 18, 2007 89.95 90.73 89.83 90.49 408,858 -0.18(-0.19%)
Oct 17, 2007 91.04 91.09 89.83 90.67 611,501 +1.15(+1.28%)
Oct 16, 2007 89.55 90.42 89.27 89.52 447,300 -1.40(-1.54%)
Oct 15, 2007 91.56 91.60 90.44 90.92 436,153 -1.03(-1.12%)
Oct 12, 2007 91.62 92.35 91.14 91.95 449,872 -0.21(-0.23%)
Oct 11, 2007 92.65 93.24 91.68 92.16 522,040 -1.34(-1.43%)
Oct 10, 2007 93.49 93.49 93.49 93.49 0 +0.00(+0.00%)
Oct 09, 2007 93.49 93.49 93.49 93.49 0 +0.00(+0.00%)
Oct 08, 2007 93.19 93.72 93.07 93.49 335,117 -1.08(-1.15%)
Oct 05, 2007 93.84 94.89 93.77 94.58 821,003 +0.07(+0.07%)
Oct 04, 2007 94.81 95.10 94.12 94.51 547,907 +0.69(+0.74%)
Oct 03, 2007 95.05 95.15 93.75 93.82 989,777 +1.19(+1.28%)
Oct 02, 2007 92.79 92.91 91.97 92.63 760,553 +1.11(+1.21%)
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.