Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 25.90 26.58 25.40 26.44 618,361 +2.22(+9.15%)
Nov 26, 2008 22.88 24.27 22.75 24.22 926,923 +0.85(+3.65%)
Nov 25, 2008 23.92 23.98 22.32 23.37 2,349,016 +0.62(+2.74%)
Nov 24, 2008 19.40 22.95 19.22 22.75 2,022,529 +4.52(+24.82%)
Nov 21, 2008 18.72 18.73 16.64 18.22 3,467,916 +1.30(+7.71%)
Nov 20, 2008 18.09 19.06 16.70 16.92 2,560,253 -2.19(-11.45%)
Nov 19, 2008 20.86 21.42 18.91 19.11 1,568,291 -2.74(-12.56%)
Nov 18, 2008 21.80 22.25 20.93 21.85 1,467,977 -0.30(-1.34%)
Nov 17, 2008 22.51 23.29 21.74 22.15 915,594 -0.62(-2.70%)
Nov 14, 2008 23.95 24.59 22.58 22.76 0 -2.71(-10.63%)
Nov 13, 2008 23.35 25.54 21.72 25.47 2,312,723 +2.45(+10.66%)
Nov 12, 2008 24.44 24.55 22.87 23.01 1,567,999 -2.82(-10.93%)
Nov 11, 2008 26.85 26.90 25.03 25.84 1,637,518 -1.94(-6.99%)
Nov 10, 2008 28.93 29.04 27.43 27.78 1,147,151 -1.13(-3.92%)
Nov 07, 2008 27.76 29.00 27.69 28.91 1,865,688 +0.92(+3.28%)
Nov 06, 2008 30.12 31.12 27.63 27.99 2,349,624 -3.11(-9.99%)
Nov 05, 2008 33.08 33.93 30.92 31.10 1,401,952 -3.84(-10.99%)
Nov 04, 2008 31.45 35.02 31.34 34.94 2,280,084 +5.41(+18.33%)
Nov 03, 2008 28.66 29.81 28.51 29.53 1,147,577 +1.37(+4.87%)
Oct 31, 2008 27.36 28.67 27.13 28.16 1,149,176 +0.33(+1.17%)
Oct 30, 2008 28.36 29.00 26.73 27.83 1,873,521 +4.42(+18.87%)
Oct 29, 2008 22.84 25.04 22.43 23.41 1,759,988 +0.06(+0.25%)
Oct 28, 2008 22.24 23.64 20.73 23.35 3,173,855 -0.27(-1.16%)
Oct 27, 2008 23.89 24.98 23.57 23.63 1,999,365 -2.80(-10.60%)
Oct 24, 2008 27.25 28.88 25.33 26.43 3,858,401 -4.26(-13.89%)
Oct 23, 2008 31.12 31.68 29.44 30.69 1,323,314 -0.10(-0.31%)
Oct 22, 2008 32.92 33.18 30.05 30.79 948,021 -2.55(-7.65%)
Oct 21, 2008 34.67 35.04 33.19 33.34 777,376 -0.97(-2.83%)
Oct 20, 2008 32.78 34.34 32.53 34.31 809,733 +2.06(+6.39%)
Oct 17, 2008 32.41 34.07 31.95 32.25 0 -1.46(-4.33%)
Oct 16, 2008 33.37 33.95 30.80 33.71 1,623,269 +1.47(+4.55%)
Oct 15, 2008 36.25 36.35 32.02 32.24 2,164,242 -7.17(-18.19%)
Oct 14, 2008 42.50 42.50 38.00 39.41 1,784,129 +2.67(+7.26%)
Oct 13, 2008 35.45 37.69 34.20 36.74 1,332,501 +2.88(+8.49%)
Oct 10, 2008 31.21 34.32 29.66 33.87 2,562,961 -0.42(-1.23%)
Oct 09, 2008 41.38 41.38 33.76 34.29 2,276,812 -4.72(-12.09%)
Oct 08, 2008 40.21 42.21 38.49 39.00 1,541,471 -2.62(-6.30%)
Oct 07, 2008 45.62 46.11 41.11 41.63 901,900 -6.43(-13.38%)
Oct 06, 2008 48.38 50.04 45.24 48.06 772,823 -2.57(-5.08%)
Oct 03, 2008 59.31 55.54 50.30 50.63 0 +0.17(+0.34%)
Oct 02, 2008 53.24 53.75 50.13 50.46 637,169 -4.60(-8.36%)
Oct 01, 2008 53.19 55.79 50.06 55.06 725,912 +1.10(+2.03%)
Sep 30, 2008 51.18 54.47 49.67 53.97 733,998 +3.40(+6.73%)
Sep 29, 2008 56.44 56.44 49.25 50.56 1,066,354 -10.65(-17.39%)
Sep 26, 2008 58.37 61.21 57.83 61.21 0 +0.26(+0.43%)
Sep 25, 2008 61.38 62.24 59.93 60.95 367,879 +2.75(+4.73%)
Sep 24, 2008 59.73 60.45 58.20 58.20 571,770 +0.11(+0.19%)
Sep 23, 2008 58.46 59.31 57.35 58.09 387,709 -1.15(-1.94%)
Sep 22, 2008 63.94 63.95 59.07 59.24 956,622 -3.22(-5.16%)
Sep 19, 2008 66.72 66.72 60.76 62.46 0 +1.73(+2.84%)
Sep 18, 2008 54.75 62.97 52.07 60.73 4,505,440 +8.54(+16.36%)
Sep 17, 2008 52.96 54.39 51.59 52.19 3,623,018 -4.25(-7.53%)
Sep 16, 2008 53.25 56.50 53.13 56.44 3,461,152 +0.23(+0.41%)
Sep 15, 2008 55.04 57.22 55.04 56.21 3,616,167 -4.97(-8.12%)
Sep 12, 2008 59.77 61.49 59.04 61.18 2,285,969 -1.15(-1.84%)
Sep 11, 2008 59.75 62.40 59.62 62.33 2,408,043 -1.14(-1.80%)
Sep 10, 2008 64.54 64.63 62.98 63.47 2,009,779 +0.66(+1.05%)
Sep 09, 2008 64.70 65.78 62.68 62.81 2,902,352 -1.05(-1.64%)
Sep 08, 2008 64.33 64.38 62.45 63.86 1,733,455 +2.54(+4.14%)
Sep 05, 2008 60.22 61.51 59.56 61.32 0 +0.55(+0.90%)
Sep 04, 2008 63.11 63.62 60.68 60.77 1,677,120 -3.71(-5.76%)
Sep 03, 2008 63.91 64.63 63.54 64.49 1,148,596 +0.83(+1.30%)
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.