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 (%)
Nov 30, 2006 96.20 96.37 95.57 95.89 125,324 -0.58(-0.60%)
Nov 29, 2006 96.27 96.58 95.89 96.47 188,863 +0.67(+0.70%)
Nov 28, 2006 94.71 95.80 94.65 95.80 160,129 +0.47(+0.50%)
Nov 27, 2006 96.65 96.85 95.27 95.32 165,660 -1.86(-1.91%)
Nov 24, 2006 97.26 97.66 97.01 97.18 181,038 -1.06(-1.08%)
Nov 22, 2006 98.16 98.48 97.94 98.24 257,528 +1.28(+1.32%)
Nov 21, 2006 96.37 97.10 96.37 96.96 430,203 +2.66(+2.82%)
Nov 20, 2006 94.25 94.62 94.08 94.30 72,982 -0.33(-0.35%)
Nov 17, 2006 94.25 94.74 94.07 94.63 142,591 +0.40(+0.42%)
Nov 16, 2006 94.44 94.51 94.02 94.23 109,270 +0.36(+0.39%)
Nov 15, 2006 93.54 94.13 93.48 93.87 118,309 -0.20(-0.21%)
Nov 14, 2006 93.90 94.12 92.79 94.07 119,388 +0.59(+0.63%)
Nov 13, 2006 93.33 93.80 93.30 93.47 91,194 +0.02(+0.02%)
Nov 10, 2006 93.23 93.61 92.94 93.45 94,296 +0.22(+0.24%)
Nov 09, 2006 93.34 93.79 92.99 93.23 82,964 -0.36(-0.39%)
Nov 08, 2006 92.94 93.79 92.76 93.59 227,040 -0.56(-0.60%)
Nov 07, 2006 94.36 94.88 94.11 94.16 201,139 +1.18(+1.27%)
Nov 06, 2006 91.87 92.99 91.81 92.98 167,009 +1.48(+1.61%)
Nov 03, 2006 91.61 91.81 91.15 91.50 164,176 -0.23(-0.25%)
Nov 02, 2006 91.64 91.87 91.21 91.73 227,175 -0.69(-0.75%)
Nov 01, 2006 93.68 93.73 92.42 92.42 138,814 -1.24(-1.32%)
Oct 31, 2006 92.55 93.66 92.36 93.66 175,912 +0.87(+0.93%)
Oct 30, 2006 92.56 92.95 92.22 92.79 86,742 +0.07(+0.08%)
Oct 27, 2006 93.42 93.42 92.55 92.72 194,933 -0.50(-0.53%)
Oct 26, 2006 92.44 93.22 92.25 93.22 222,588 +0.99(+1.07%)
Oct 25, 2006 91.30 92.24 91.10 92.23 177,666 +0.39(+0.42%)
Oct 24, 2006 91.25 91.87 91.20 91.84 111,699 +0.50(+0.55%)
Oct 23, 2006 90.15 91.44 90.02 91.34 242,284 +0.02(+0.02%)
Oct 20, 2006 91.33 91.45 90.61 91.32 118,714 -0.29(-0.32%)
Oct 19, 2006 91.15 91.70 91.03 91.61 141,512 +0.78(+0.86%)
Oct 18, 2006 91.19 91.47 90.45 90.83 326,733 +0.76(+0.85%)
Oct 17, 2006 90.09 90.25 89.52 90.07 268,725 -1.39(-1.52%)
Oct 16, 2006 90.93 91.53 90.86 91.45 171,326 -0.24(-0.26%)
Oct 13, 2006 91.14 91.69 90.87 91.69 407,540 -0.42(-0.45%)
Oct 12, 2006 90.91 92.30 90.85 92.10 318,099 +0.41(+0.44%)
Oct 11, 2006 91.49 92.06 91.21 91.70 138,005 -0.47(-0.51%)
Oct 10, 2006 91.95 92.33 91.55 92.16 129,236 +0.60(+0.66%)
Oct 09, 2006 91.14 91.70 90.80 91.56 283,160 +0.01(+0.02%)
Oct 06, 2006 90.75 91.64 90.34 91.55 296,920 -0.36(-0.39%)
Oct 05, 2006 92.49 92.90 91.09 91.90 298,134 +0.00(+0.00%)
Oct 04, 2006 90.59 91.92 90.56 91.90 297,999 +2.11(+2.35%)
Oct 03, 2006 89.14 90.00 88.80 89.79 197,362 +0.21(+0.23%)
Oct 02, 2006 89.38 89.96 89.32 89.58 160,533 +0.11(+0.12%)
Sep 29, 2006 89.60 89.84 89.44 89.47 134,497 -0.16(-0.18%)
Sep 28, 2006 89.68 89.68 89.05 89.64 106,033 -0.04(-0.05%)
Sep 27, 2006 89.42 89.88 89.20 89.68 289,770 +1.00(+1.13%)
Sep 26, 2006 88.43 88.86 88.29 88.68 153,384 +0.16(+0.18%)
Sep 25, 2006 88.08 88.67 87.04 88.52 175,642 +1.01(+1.15%)
Sep 22, 2006 88.03 88.03 87.19 87.52 230,008 -0.88(-1.00%)
Sep 21, 2006 88.66 88.81 88.12 88.40 270,344 +0.80(+0.91%)
Sep 20, 2006 87.26 87.92 87.23 87.60 283,699 +1.95(+2.28%)
Sep 19, 2006 86.11 86.14 85.28 85.65 340,358 -1.28(-1.48%)
Sep 18, 2006 86.57 87.05 86.40 86.93 315,941 -0.10(-0.12%)
Sep 15, 2006 87.14 87.66 86.81 87.03 256,989 +0.62(+0.71%)
Sep 14, 2006 86.40 86.62 86.01 86.42 319,583 +0.85(+1.00%)
Sep 13, 2006 84.84 85.65 84.77 85.57 248,759 +0.50(+0.58%)
Sep 12, 2006 84.74 85.12 84.36 85.07 242,014 +1.15(+1.37%)
Sep 11, 2006 83.28 83.92 82.91 83.92 256,719 +0.44(+0.52%)
Sep 08, 2006 82.98 83.53 82.74 83.48 216,653 +0.05(+0.06%)
Sep 07, 2006 83.37 84.01 83.15 83.43 325,789 -0.98(-1.16%)
Sep 06, 2006 84.66 84.76 84.35 84.41 252,807 -1.33(-1.56%)
Sep 05, 2006 85.23 85.80 85.13 85.74 381,638 +0.52(+0.61%)
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.