Skip to main content

Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 65.52 65.60 64.86 65.17 80,929 -0.82(-1.25%)
Feb 25, 2005 65.38 66.10 65.27 65.99 99,947 +0.90(+1.38%)
Feb 24, 2005 65.09 65.23 64.78 65.09 81,334 -0.03(-0.05%)
Feb 23, 2005 64.97 65.32 64.87 65.12 85,380 +0.62(+0.95%)
Feb 22, 2005 64.72 65.03 64.44 64.51 104,533 -0.10(-0.16%)
Feb 18, 2005 64.97 65.16 64.55 64.61 96,036 -0.73(-1.12%)
Feb 17, 2005 65.43 65.66 65.09 65.35 120,584 -0.04(-0.06%)
Feb 16, 2005 65.47 65.61 65.02 65.38 103,724 -0.36(-0.55%)
Feb 15, 2005 65.68 65.91 65.58 65.75 129,352 +0.44(+0.67%)
Feb 14, 2005 65.32 65.44 65.13 65.31 117,617 +0.60(+0.93%)
Feb 11, 2005 64.57 64.89 64.45 64.71 95,226 +0.21(+0.32%)
Feb 10, 2005 64.61 64.98 64.21 64.50 141,356 +0.48(+0.75%)
Feb 09, 2005 63.98 64.28 63.97 64.02 194,635 -0.92(-1.42%)
Feb 08, 2005 64.56 65.06 64.44 64.94 207,449 +0.46(+0.71%)
Feb 07, 2005 65.41 65.48 64.27 64.48 175,077 -1.45(-2.19%)
Feb 04, 2005 65.32 66.04 65.28 65.92 277,587 +1.65(+2.56%)
Feb 03, 2005 64.52 64.40 63.91 64.28 93,878 +0.59(+0.93%)
Feb 02, 2005 63.58 63.91 63.48 63.69 67,845 -0.30(-0.48%)
Feb 01, 2005 63.60 64.12 63.44 63.99 168,872 +0.98(+1.55%)
Jan 31, 2005 62.56 63.20 62.51 63.01 114,784 +0.86(+1.38%)
Jan 28, 2005 62.34 62.57 61.91 62.15 92,394 +0.10(+0.16%)
Jan 27, 2005 61.42 62.22 61.29 62.05 136,635 -0.19(-0.31%)
Jan 26, 2005 62.18 62.47 61.88 62.25 120,180 +0.25(+0.41%)
Jan 25, 2005 62.08 62.42 61.86 61.99 97,654 +0.00(+0.00%)
Jan 24, 2005 62.35 62.53 61.99 61.99 109,794 -0.87(-1.38%)
Jan 21, 2005 62.91 63.20 62.74 62.86 120,449 +0.01(+0.01%)
Jan 20, 2005 62.89 63.27 62.56 62.85 155,519 -0.68(-1.07%)
Jan 19, 2005 64.42 64.45 63.51 63.54 307,261 -1.57(-2.41%)
Jan 18, 2005 64.17 65.19 64.09 65.11 85,110 +0.30(+0.46%)
Jan 14, 2005 64.29 64.94 63.92 64.81 177,370 +1.45(+2.28%)
Jan 13, 2005 63.91 64.12 63.37 63.37 226,062 -0.95(-1.48%)
Jan 12, 2005 64.46 64.65 63.95 64.32 74,724 -0.02(-0.03%)
Jan 11, 2005 64.62 64.77 64.28 64.34 92,394 -0.68(-1.05%)
Jan 10, 2005 65.29 65.41 64.80 65.02 154,710 +0.37(+0.57%)
Jan 07, 2005 65.75 65.89 64.39 64.65 111,817 -0.48(-0.74%)
Jan 06, 2005 65.04 65.19 64.69 65.13 160,914 +1.45(+2.27%)
Jan 05, 2005 63.57 64.09 63.43 63.69 109,254 -0.22(-0.35%)
Jan 04, 2005 65.02 65.28 63.86 63.91 88,887 -1.65(-2.51%)
Jan 03, 2005 65.93 66.04 65.52 65.55 90,101 -0.44(-0.66%)
Dec 31, 2004 65.93 66.06 65.81 65.99 18,074 -0.13(-0.19%)
Dec 30, 2004 65.95 66.24 65.86 66.12 35,743 +0.40(+0.61%)
Dec 29, 2004 65.61 65.93 65.46 65.72 100,622 -0.03(-0.05%)
Dec 28, 2004 65.66 65.88 65.61 65.75 58,404 +0.70(+1.08%)
Dec 27, 2004 65.26 65.48 65.03 65.04 63,799 +0.50(+0.78%)
Dec 23, 2004 64.32 64.72 64.31 64.54 55,301 +0.82(+1.28%)
Dec 22, 2004 63.50 64.12 63.46 63.72 88,078 +0.07(+0.12%)
Dec 21, 2004 63.51 63.80 63.19 63.65 81,738 -0.05(-0.08%)
Dec 20, 2004 63.99 64.10 63.53 63.70 72,566 +0.00(+0.00%)
Dec 17, 2004 63.94 64.04 63.55 63.70 84,436 -0.42(-0.65%)
Dec 16, 2004 64.17 64.73 63.91 64.12 165,635 -0.84(-1.29%)
Dec 15, 2004 64.89 65.15 64.82 64.95 192,477 +0.50(+0.78%)
Dec 14, 2004 64.28 64.63 64.28 64.45 160,375 -0.15(-0.23%)
Dec 13, 2004 64.65 64.72 64.24 64.60 157,542 +0.82(+1.29%)
Dec 10, 2004 63.16 63.94 63.14 63.77 235,909 -0.16(-0.24%)
Dec 09, 2004 63.34 64.06 62.68 63.93 185,463 -0.59(-0.91%)
Dec 08, 2004 64.13 64.75 63.80 64.52 79,445 -0.11(-0.17%)
Dec 07, 2004 65.33 65.44 64.50 64.63 113,031 -0.50(-0.77%)
Dec 06, 2004 65.02 65.43 64.78 65.13 86,324 -0.11(-0.17%)
Dec 03, 2004 65.09 65.40 64.72 65.24 202,593 +0.73(+1.14%)
Dec 02, 2004 64.24 64.69 64.14 64.51 168,333 -0.18(-0.28%)
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.