Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 59.05 59.66 59.01 59.48 121,597 +0.81(+1.38%)
Jan 28, 2005 58.85 59.07 58.44 58.67 97,878 +0.09(+0.16%)
Jan 27, 2005 57.98 58.73 57.86 58.58 144,745 -0.18(-0.31%)
Jan 26, 2005 58.70 58.97 58.42 58.76 127,313 +0.24(+0.41%)
Jan 25, 2005 58.61 58.93 58.40 58.52 103,450 +0.00(+0.00%)
Jan 24, 2005 58.86 59.03 58.51 58.52 116,310 -0.82(-1.38%)
Jan 21, 2005 59.39 59.66 59.23 59.34 127,598 +0.01(+0.01%)
Jan 20, 2005 59.37 59.73 59.05 59.33 164,749 -0.64(-1.07%)
Jan 19, 2005 60.81 60.84 59.96 59.98 325,498 -1.48(-2.41%)
Jan 18, 2005 60.57 61.54 60.50 61.46 90,162 +0.28(+0.46%)
Jan 14, 2005 60.69 61.30 60.34 61.18 187,897 +1.36(+2.28%)
Jan 13, 2005 60.33 60.53 59.82 59.82 239,480 -0.90(-1.48%)
Jan 12, 2005 60.85 61.03 60.37 60.71 79,159 -0.02(-0.03%)
Jan 11, 2005 61.00 61.14 60.68 60.73 97,878 -0.64(-1.05%)
Jan 10, 2005 61.63 61.75 61.17 61.38 163,892 +0.35(+0.57%)
Jan 07, 2005 62.06 62.20 60.78 61.03 118,454 -0.45(-0.74%)
Jan 06, 2005 61.40 61.54 61.06 61.48 170,465 +1.36(+2.27%)
Jan 05, 2005 60.01 60.50 59.88 60.12 115,739 -0.21(-0.35%)
Jan 04, 2005 61.38 61.62 60.28 60.33 94,163 -1.55(-2.51%)
Jan 03, 2005 62.24 62.34 61.85 61.88 95,449 -0.41(-0.66%)
Dec 31, 2004 62.24 62.36 62.12 62.29 19,146 -0.12(-0.19%)
Dec 30, 2004 62.25 62.53 62.17 62.41 37,865 +0.38(+0.61%)
Dec 29, 2004 61.94 62.24 61.80 62.03 106,594 -0.03(-0.05%)
Dec 28, 2004 61.98 62.19 61.94 62.06 61,870 +0.66(+1.08%)
Dec 27, 2004 61.61 61.81 61.39 61.40 67,585 +0.48(+0.78%)
Dec 23, 2004 60.71 61.10 60.70 60.92 58,584 +0.77(+1.28%)
Dec 22, 2004 59.94 60.52 59.90 60.15 93,305 +0.07(+0.12%)
Dec 21, 2004 59.96 60.22 59.65 60.08 86,590 -0.05(-0.08%)
Dec 20, 2004 60.40 60.51 59.97 60.13 76,873 +0.00(+0.00%)
Dec 17, 2004 60.36 60.45 59.99 60.13 89,447 -0.39(-0.65%)
Dec 16, 2004 60.57 61.10 60.33 60.52 175,466 -0.79(-1.29%)
Dec 15, 2004 61.25 61.50 61.19 61.31 203,901 +0.48(+0.78%)
Dec 14, 2004 60.68 61.01 60.68 60.84 169,893 -0.14(-0.23%)
Dec 13, 2004 61.03 61.10 60.64 60.98 166,893 +0.78(+1.29%)
Dec 10, 2004 59.62 60.36 59.61 60.20 249,910 -0.15(-0.24%)
Dec 09, 2004 59.80 60.47 59.17 60.35 196,470 -0.55(-0.91%)
Dec 08, 2004 60.54 61.12 60.22 60.90 84,160 -0.10(-0.17%)
Dec 07, 2004 61.67 61.78 60.89 61.01 119,740 -0.48(-0.77%)
Dec 06, 2004 61.38 61.76 61.15 61.48 91,448 -0.10(-0.17%)
Dec 03, 2004 61.44 61.73 61.09 61.59 214,617 +0.69(+1.14%)
Dec 02, 2004 60.64 61.07 60.54 60.89 178,324 -0.17(-0.27%)
Dec 01, 2004 60.07 61.08 60.02 61.06 128,027 +1.71(+2.89%)
Nov 30, 2004 59.63 59.78 59.12 59.35 109,452 -0.34(-0.57%)
Nov 29, 2004 60.48 60.66 59.58 59.69 76,159 -0.24(-0.40%)
Nov 26, 2004 59.56 60.13 59.47 59.93 70,157 +0.24(+0.41%)
Nov 24, 2004 59.47 59.84 59.33 59.68 165,464 +1.56(+2.69%)
Nov 23, 2004 58.64 58.74 57.81 58.12 103,450 -0.13(-0.23%)
Nov 22, 2004 57.51 58.34 57.43 58.26 89,304 +0.47(+0.81%)
Nov 19, 2004 59.14 59.29 57.55 57.79 114,596 -0.52(-0.89%)
Nov 18, 2004 58.26 58.56 57.99 58.30 99,164 -0.34(-0.57%)
Nov 17, 2004 58.37 59.13 58.21 58.64 214,046 +0.76(+1.32%)
Nov 16, 2004 57.74 58.05 57.67 57.88 123,169 +0.32(+0.56%)
Nov 15, 2004 57.77 57.79 57.22 57.56 132,171 -0.56(-0.96%)
Nov 12, 2004 57.68 58.23 57.42 58.12 144,459 +0.36(+0.62%)
Nov 11, 2004 57.25 57.91 57.21 57.76 110,881 +0.54(+0.94%)
Nov 10, 2004 57.40 57.56 57.09 57.22 70,300 +0.13(+0.23%)
Nov 09, 2004 57.03 57.44 56.90 57.09 118,739 +0.31(+0.54%)
Nov 08, 2004 56.85 57.06 56.68 56.78 92,734 -0.02(-0.04%)
Nov 05, 2004 56.68 57.17 56.50 56.80 409,373 +1.11(+2.00%)
Nov 04, 2004 54.89 55.82 54.68 55.69 189,040 +1.03(+1.88%)
Nov 03, 2004 55.37 55.46 54.66 54.66 186,325 +0.66(+1.22%)
Nov 02, 2004 54.18 54.52 53.88 54.00 215,046 +0.36(+0.67%)
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.