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 (%)
Mar 31, 2010 53.35 54.29 53.20 53.79 1,534,998 -0.80(-1.47%)
Mar 30, 2010 54.89 55.14 54.17 54.59 1,353,027 -0.43(-0.78%)
Mar 29, 2010 54.24 55.02 53.80 55.02 1,677,096 +0.80(+1.48%)
Mar 26, 2010 53.83 54.62 53.65 54.22 2,419,911 +1.81(+3.46%)
Mar 25, 2010 52.68 53.78 52.37 52.40 2,634,603 +0.83(+1.61%)
Mar 24, 2010 51.55 51.89 51.17 51.57 1,389,209 -0.26(-0.50%)
Mar 23, 2010 51.26 51.87 50.91 51.83 1,098,186 +0.46(+0.90%)
Mar 22, 2010 49.78 51.40 49.78 51.37 1,209,149 +0.03(+0.07%)
Mar 19, 2010 52.03 52.08 50.84 51.33 1,484,212 -0.52(-1.00%)
Mar 18, 2010 52.17 52.26 51.29 51.85 1,407,471 -0.85(-1.62%)
Mar 17, 2010 52.59 52.90 52.43 52.71 1,924,537 +0.50(+0.97%)
Mar 16, 2010 51.39 52.28 51.14 52.20 2,050,203 +1.69(+3.35%)
Mar 15, 2010 50.16 50.51 50.09 50.51 2,383,430 -0.18(-0.36%)
Mar 12, 2010 51.56 51.56 50.30 50.69 1,783,150 +0.62(+1.23%)
Mar 11, 2010 49.79 50.13 49.54 50.07 1,269,518 +0.62(+1.26%)
Mar 10, 2010 49.10 49.84 49.05 49.45 1,575,438 +0.47(+0.96%)
Mar 09, 2010 47.97 49.21 47.89 48.98 1,397,273 +0.43(+0.88%)
Mar 08, 2010 48.80 48.98 48.49 48.56 1,174,340 -0.01(-0.03%)
Mar 05, 2010 47.87 48.62 47.72 48.57 1,567,629 +1.34(+2.83%)
Mar 04, 2010 47.63 47.95 46.86 47.23 2,408,215 +0.66(+1.41%)
Mar 03, 2010 46.36 47.02 46.09 46.58 2,084,755 +1.20(+2.65%)
Mar 02, 2010 45.71 45.81 45.23 45.37 1,466,767 +0.37(+0.82%)
Mar 01, 2010 44.78 45.07 44.48 45.00 1,505,655 +0.57(+1.28%)
Feb 26, 2010 43.92 44.77 43.47 44.43 979,587 +0.59(+1.34%)
Feb 25, 2010 43.01 43.85 42.72 43.85 1,296,314 -0.29(-0.67%)
Feb 24, 2010 43.85 44.62 43.60 44.14 1,557,359 +0.75(+1.73%)
Feb 23, 2010 44.13 44.43 43.27 43.39 1,654,323 -2.02(-4.45%)
Feb 22, 2010 45.73 45.75 45.27 45.41 1,062,545 -0.02(-0.05%)
Feb 19, 2010 44.92 45.53 44.73 45.44 1,669,079 +0.11(+0.23%)
Feb 18, 2010 44.84 45.61 44.70 45.33 1,896,137 +0.94(+2.11%)
Feb 17, 2010 45.41 45.43 44.09 44.39 2,280,131 -0.24(-0.53%)
Feb 16, 2010 43.53 44.69 43.24 44.63 1,412,404 +2.25(+5.30%)
Feb 12, 2010 41.62 42.38 42.38 42.38 1,357,763 -0.86(-1.99%)
Feb 11, 2010 42.53 43.36 41.96 43.24 1,627,191 -0.66(-1.50%)
Feb 10, 2010 43.82 44.26 43.36 43.90 1,315,536 +0.36(+0.84%)
Feb 09, 2010 43.14 43.99 42.22 43.54 3,549,905 +2.37(+5.76%)
Feb 08, 2010 41.66 41.87 40.52 41.17 1,335,344 -0.50(-1.19%)
Feb 05, 2010 42.68 42.99 40.43 41.66 2,333,110 -0.04(-0.10%)
Feb 04, 2010 43.87 43.91 41.52 41.71 2,396,049 -3.13(-6.99%)
Feb 03, 2010 45.76 45.64 44.46 44.84 1,063,518 -0.92(-2.02%)
Feb 02, 2010 45.60 46.09 45.27 45.76 1,337,993 +1.35(+3.04%)
Feb 01, 2010 44.13 44.73 44.03 44.41 1,406,468 +1.75(+4.10%)
Jan 29, 2010 43.03 44.11 42.42 42.66 1,262,174 -1.13(-2.59%)
Jan 28, 2010 44.01 44.04 43.66 43.80 1,251,997 -0.01(-0.03%)
Jan 27, 2010 42.83 43.85 42.56 43.81 1,219,513 +0.57(+1.33%)
Jan 26, 2010 43.38 44.21 43.15 43.24 1,000,014 -1.46(-3.27%)
Jan 25, 2010 45.23 45.44 44.32 44.70 1,176,208 +1.22(+2.80%)
Jan 22, 2010 44.37 44.80 43.29 43.48 2,598,884 -2.42(-5.27%)
Jan 21, 2010 47.78 48.05 45.70 45.90 2,547,925 -2.16(-4.48%)
Jan 20, 2010 48.50 48.53 47.38 48.06 1,138,246 -1.43(-2.88%)
Jan 19, 2010 48.65 49.55 48.63 49.49 1,472,621 +0.69(+1.42%)
Jan 15, 2010 49.65 48.79 48.79 48.79 2,101,882 -2.50(-4.87%)
Jan 14, 2010 51.13 51.47 50.88 51.29 421,469 -0.28(-0.54%)
Jan 13, 2010 51.43 51.75 50.66 51.57 701,868 -0.28(-0.54%)
Jan 12, 2010 52.26 52.48 51.51 51.85 640,988 -1.62(-3.04%)
Jan 11, 2010 54.37 54.41 53.12 53.48 847,849 -0.30(-0.56%)
Jan 08, 2010 53.45 53.84 53.17 53.78 1,041,775 +1.88(+3.61%)
Jan 07, 2010 51.43 51.99 51.19 51.90 954,710 +0.58(+1.13%)
Jan 06, 2010 51.22 51.73 50.96 51.32 675,056 -0.90(-1.73%)
Jan 05, 2010 52.37 52.58 51.78 52.22 686,361 +0.98(+1.91%)
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.