Deutsche Bank Ag (NY: DB )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 92.56 93.67 92.38 93.67 175,886 +0.87(+0.93%)
Oct 30, 2006 92.58 92.96 92.24 92.81 86,729 +0.07(+0.08%)
Oct 27, 2006 93.43 93.43 92.56 92.73 194,904 -0.50(-0.53%)
Oct 26, 2006 92.46 93.23 92.27 93.23 222,555 +0.99(+1.07%)
Oct 25, 2006 91.32 92.26 91.11 92.24 177,640 +0.39(+0.42%)
Oct 24, 2006 91.26 91.88 91.21 91.86 111,682 +0.50(+0.55%)
Oct 23, 2006 90.16 91.45 90.03 91.35 242,248 +0.02(+0.02%)
Oct 20, 2006 91.34 91.46 90.62 91.33 118,696 -0.29(-0.32%)
Oct 19, 2006 91.17 91.71 91.04 91.62 141,491 +0.78(+0.86%)
Oct 18, 2006 91.21 91.49 90.46 90.84 326,685 +0.76(+0.85%)
Oct 17, 2006 90.10 90.26 89.53 90.08 268,685 -1.39(-1.52%)
Oct 16, 2006 90.95 91.55 90.87 91.46 171,300 -0.24(-0.26%)
Oct 13, 2006 91.15 91.70 90.88 91.70 407,479 -0.42(-0.45%)
Oct 12, 2006 90.92 92.32 90.86 92.12 318,052 +0.41(+0.44%)
Oct 11, 2006 91.50 92.07 91.23 91.71 137,984 -0.47(-0.51%)
Oct 10, 2006 91.96 92.34 91.56 92.18 129,217 +0.60(+0.66%)
Oct 09, 2006 91.15 91.72 90.81 91.58 283,118 +0.01(+0.02%)
Oct 06, 2006 90.76 91.65 90.35 91.56 296,876 -0.36(-0.39%)
Oct 05, 2006 92.50 92.91 91.10 91.92 298,089 +0.00(+0.00%)
Oct 04, 2006 90.60 91.93 90.58 91.92 297,955 +2.11(+2.35%)
Oct 03, 2006 89.15 90.01 88.81 89.80 197,332 +0.21(+0.23%)
Oct 02, 2006 89.39 89.97 89.33 89.60 160,509 +0.11(+0.12%)
Sep 29, 2006 89.61 89.85 89.45 89.49 134,477 -0.16(-0.18%)
Sep 28, 2006 89.69 89.69 89.06 89.65 106,017 -0.04(-0.05%)
Sep 27, 2006 89.43 89.89 89.21 89.69 289,727 +1.00(+1.13%)
Sep 26, 2006 88.44 88.87 88.31 88.69 153,361 +0.16(+0.18%)
Sep 25, 2006 88.09 88.68 87.05 88.54 175,616 +1.01(+1.15%)
Sep 22, 2006 88.04 88.04 87.20 87.53 229,974 -0.88(-1.00%)
Sep 21, 2006 88.68 88.82 88.13 88.41 270,304 +0.80(+0.91%)
Sep 20, 2006 87.27 87.94 87.24 87.61 283,657 +1.95(+2.28%)
Sep 19, 2006 86.13 86.15 85.29 85.66 340,308 -1.28(-1.48%)
Sep 18, 2006 86.59 87.06 86.42 86.94 315,894 -0.10(-0.12%)
Sep 15, 2006 87.16 87.67 86.82 87.05 256,950 +0.62(+0.71%)
Sep 14, 2006 86.42 86.63 86.02 86.43 319,536 +0.85(+1.00%)
Sep 13, 2006 84.85 85.66 84.78 85.58 248,723 +0.50(+0.58%)
Sep 12, 2006 84.75 85.13 84.37 85.08 241,978 +1.15(+1.37%)
Sep 11, 2006 83.29 83.93 82.92 83.93 256,681 +0.44(+0.52%)
Sep 08, 2006 82.99 83.54 82.75 83.50 216,621 +0.05(+0.06%)
Sep 07, 2006 83.38 84.02 83.16 83.44 325,740 -0.98(-1.16%)
Sep 06, 2006 84.67 84.77 84.36 84.42 252,769 -1.33(-1.56%)
Sep 05, 2006 85.24 85.81 85.14 85.76 381,582 +0.52(+0.61%)
Sep 01, 2006 85.30 85.70 85.02 85.24 314,815 +0.49(+0.58%)
Aug 31, 2006 84.82 84.90 84.43 84.75 167,928 -0.06(-0.07%)
Aug 30, 2006 84.90 85.12 84.30 84.81 282,848 -0.05(-0.06%)
Aug 29, 2006 84.93 85.00 83.81 84.86 580,803 +0.43(+0.51%)
Aug 28, 2006 83.72 84.66 83.67 84.43 305,103 +0.75(+0.89%)
Aug 25, 2006 83.61 84.22 83.54 83.68 178,988 +0.02(+0.03%)
Aug 24, 2006 84.57 84.59 83.36 83.66 390,349 +0.33(+0.40%)
Aug 23, 2006 83.89 84.06 82.89 83.32 366,745 -0.30(-0.36%)
Aug 22, 2006 83.64 84.29 83.21 83.63 319,536 -0.16(-0.19%)
Aug 21, 2006 83.92 84.40 83.63 83.78 409,502 +0.08(+0.10%)
Aug 18, 2006 83.67 83.75 82.96 83.70 580,803 +0.26(+0.31%)
Aug 17, 2006 84.73 84.92 82.69 83.44 1,036,301 -1.08(-1.28%)
Aug 16, 2006 84.28 84.56 84.11 84.53 693,834 +1.62(+1.95%)
Aug 15, 2006 82.48 83.00 82.14 82.91 132,724 +2.51(+3.13%)
Aug 14, 2006 81.12 81.49 80.26 80.40 155,519 +0.30(+0.37%)
Aug 11, 2006 80.70 80.83 80.06 80.10 150,124 -0.72(-0.89%)
Aug 10, 2006 80.44 80.88 79.97 80.82 315,624 -0.29(-0.36%)
Aug 09, 2006 81.59 82.43 81.11 81.11 149,179 -0.68(-0.83%)
Aug 08, 2006 81.94 82.55 81.53 81.79 126,789 -0.33(-0.40%)
Aug 07, 2006 82.66 82.74 81.75 82.12 143,514 -1.21(-1.45%)
Aug 04, 2006 84.18 84.56 82.94 83.32 257,085 +0.29(+0.35%)
Aug 03, 2006 82.08 83.33 81.98 83.04 253,174 -0.67(-0.80%)
Aug 02, 2006 83.52 84.13 83.41 83.70 333,024 +1.61(+1.96%)
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.