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 26, 2010 46.85 47.76 46.37 47.40 918,235 +0.63(+1.34%)
Feb 25, 2010 45.89 46.78 45.57 46.78 1,215,126 -0.31(-0.67%)
Feb 24, 2010 46.78 47.60 46.51 47.09 1,459,822 +0.80(+1.73%)
Feb 23, 2010 47.07 47.40 46.16 46.29 1,550,713 -2.16(-4.45%)
Feb 22, 2010 48.78 48.81 48.29 48.45 995,998 -0.02(-0.05%)
Feb 19, 2010 47.93 48.57 47.72 48.47 1,564,544 +0.11(+0.23%)
Feb 18, 2010 47.84 48.66 47.69 48.36 1,777,382 +1.00(+2.11%)
Feb 17, 2010 48.44 48.46 47.04 47.36 2,137,326 -0.25(-0.53%)
Feb 16, 2010 46.44 47.67 46.13 47.61 1,323,945 +2.40(+5.30%)
Feb 12, 2010 44.40 45.22 45.22 45.22 1,272,726 -0.92(-1.99%)
Feb 11, 2010 45.37 46.25 44.76 46.13 1,525,280 -0.70(-1.50%)
Feb 10, 2010 46.75 47.22 46.26 46.84 1,233,143 +0.39(+0.84%)
Feb 09, 2010 46.02 46.93 45.04 46.45 3,327,574 +2.53(+5.76%)
Feb 08, 2010 44.45 44.66 43.22 43.92 1,251,711 -0.53(-1.19%)
Feb 05, 2010 45.53 45.86 43.13 44.45 2,186,986 -0.04(-0.10%)
Feb 04, 2010 46.81 46.84 44.30 44.49 2,245,984 -3.34(-6.99%)
Feb 03, 2010 48.82 48.69 47.43 47.84 996,910 -0.99(-2.02%)
Feb 02, 2010 48.64 49.17 48.30 48.82 1,254,195 +1.44(+3.04%)
Feb 01, 2010 47.08 47.72 46.97 47.38 1,318,380 +1.87(+4.10%)
Jan 29, 2010 45.90 47.05 45.25 45.51 1,183,124 -1.21(-2.59%)
Jan 28, 2010 46.96 46.98 46.58 46.72 1,173,585 -0.01(-0.03%)
Jan 27, 2010 45.69 46.78 45.40 46.74 1,143,135 +0.61(+1.33%)
Jan 26, 2010 46.28 47.16 46.03 46.13 937,383 -1.56(-3.27%)
Jan 25, 2010 48.25 48.48 47.28 47.69 1,102,542 +1.30(+2.80%)
Jan 22, 2010 47.34 47.79 46.19 46.39 2,436,116 -2.58(-5.27%)
Jan 21, 2010 50.97 51.26 48.75 48.97 2,388,348 -2.30(-4.48%)
Jan 20, 2010 51.74 51.78 50.55 51.27 1,066,957 -1.52(-2.88%)
Jan 19, 2010 51.90 52.86 51.87 52.79 1,380,390 +0.74(+1.42%)
Jan 15, 2010 52.96 52.05 52.05 52.05 1,970,241 -2.66(-4.87%)
Jan 14, 2010 54.55 54.91 54.28 54.72 395,073 -0.30(-0.54%)
Jan 13, 2010 54.87 55.21 54.05 55.02 657,910 -0.30(-0.54%)
Jan 12, 2010 55.76 55.99 54.95 55.32 600,843 -1.73(-3.04%)
Jan 11, 2010 58.00 58.05 56.67 57.05 794,748 -0.32(-0.56%)
Jan 08, 2010 57.03 57.44 56.73 57.37 976,528 +2.00(+3.61%)
Jan 07, 2010 54.87 55.47 54.61 55.37 894,916 +0.62(+1.13%)
Jan 06, 2010 54.64 55.19 54.37 54.75 632,777 -0.96(-1.73%)
Jan 05, 2010 55.87 56.09 55.24 55.71 643,374 +1.05(+1.91%)
Jan 04, 2010 54.06 54.89 53.90 54.67 600,074 +1.73(+3.27%)
Dec 31, 2009 53.90 52.93 52.93 52.93 391,288 -0.43(-0.81%)
Dec 30, 2009 52.99 53.57 52.73 53.37 385,942 -0.81(-1.50%)
Dec 29, 2009 54.44 54.69 53.98 54.18 315,110 -0.21(-0.38%)
Dec 28, 2009 54.46 54.76 54.09 54.39 303,699 +0.19(+0.36%)
Dec 24, 2009 53.90 54.24 53.90 54.20 98,654 +0.40(+0.75%)
Dec 23, 2009 53.87 54.01 53.56 53.79 255,209 +0.05(+0.10%)
Dec 22, 2009 53.77 53.94 53.29 53.74 414,204 -0.49(-0.89%)
Dec 21, 2009 53.70 54.38 53.67 54.23 500,883 +0.49(+0.90%)
Dec 18, 2009 54.01 54.29 53.06 53.74 658,960 -0.54(-1.00%)
Dec 17, 2009 54.42 55.08 54.26 54.29 1,178,348 -2.11(-3.73%)
Dec 16, 2009 56.12 56.84 56.03 56.39 1,588,818 +2.97(+5.56%)
Dec 15, 2009 53.62 54.32 53.26 53.42 766,579 -0.89(-1.64%)
Dec 14, 2009 54.13 54.33 54.05 54.31 1,207,221 +2.04(+3.90%)
Dec 11, 2009 52.35 52.38 51.73 52.27 765,144 -0.52(-0.99%)
Dec 10, 2009 53.36 53.46 52.52 52.79 523,414 +0.38(+0.73%)
Dec 09, 2009 52.02 52.70 51.46 52.41 848,524 -0.38(-0.72%)
Dec 08, 2009 53.10 53.38 52.56 52.79 1,033,899 -1.31(-2.41%)
Dec 07, 2009 54.49 54.85 53.88 54.10 778,147 -0.92(-1.67%)
Dec 04, 2009 55.39 55.76 54.41 55.02 815,403 +0.71(+1.31%)
Dec 03, 2009 55.49 55.87 54.19 54.31 733,146 -0.64(-1.17%)
Dec 02, 2009 54.62 55.39 54.38 54.95 988,957 -0.80(-1.43%)
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.