Skip to main content

Deutsche Bank Ag (NY: DB )

16.16 +0.11 (+0.69%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 36.04 36.34 35.50 36.04 326,498 +0.33(+0.92%)
Apr 29, 2003 36.20 36.50 35.17 35.71 152,032 -0.16(-0.45%)
Apr 28, 2003 34.78 36.07 34.71 35.87 205,472 +1.34(+3.89%)
Apr 25, 2003 34.79 34.85 34.36 34.53 189,326 -1.32(-3.69%)
Apr 24, 2003 36.15 36.29 35.68 35.85 125,741 -1.05(-2.84%)
Apr 23, 2003 36.81 37.09 36.46 36.90 155,176 +0.01(+0.02%)
Apr 22, 2003 35.10 37.01 35.01 36.90 108,451 +1.55(+4.40%)
Apr 21, 2003 35.31 35.43 35.31 35.34 87,018 +0.03(+0.10%)
Apr 17, 2003 34.88 35.45 34.88 35.31 237,622 +1.12(+3.28%)
Apr 16, 2003 34.82 35.09 34.16 34.19 241,194 +0.21(+0.62%)
Apr 15, 2003 33.74 34.12 33.71 33.98 185,897 +0.71(+2.15%)
Apr 14, 2003 33.03 33.38 32.86 33.26 152,890 +1.23(+3.85%)
Apr 11, 2003 32.31 32.66 31.85 32.03 116,453 +0.34(+1.06%)
Apr 10, 2003 31.74 31.93 31.35 31.70 118,311 +0.19(+0.60%)
Apr 09, 2003 32.12 32.70 31.49 31.51 389,083 +0.01(+0.04%)
Apr 08, 2003 31.42 31.70 31.28 31.49 159,177 -0.01(-0.02%)
Apr 07, 2003 32.37 32.45 31.50 31.50 159,177 +0.41(+1.33%)
Apr 04, 2003 30.93 31.18 30.58 31.09 123,598 +0.91(+3.01%)
Apr 03, 2003 30.51 30.62 30.17 30.18 104,022 -0.18(-0.58%)
Apr 02, 2003 30.30 30.44 29.97 30.35 201,043 +0.71(+2.41%)
Apr 01, 2003 29.22 29.84 28.86 29.64 211,331 +0.17(+0.57%)
Mar 31, 2003 29.30 29.71 29.04 29.47 171,036 -0.65(-2.16%)
Mar 28, 2003 29.92 30.53 29.84 30.12 174,751 -0.31(-1.01%)
Mar 27, 2003 30.02 30.71 29.69 30.43 145,602 -0.20(-0.66%)
Mar 26, 2003 30.98 31.12 30.38 30.63 161,892 -0.40(-1.29%)
Mar 25, 2003 30.38 31.35 30.29 31.03 212,617 +0.68(+2.24%)
Mar 24, 2003 30.91 31.07 30.29 30.35 238,337 -2.23(-6.83%)
Mar 21, 2003 31.68 32.58 31.68 32.58 406,659 +2.10(+6.89%)
Mar 20, 2003 30.30 30.75 29.69 30.48 243,195 +0.56(+1.87%)
Mar 19, 2003 29.73 30.64 29.19 29.92 379,653 +0.27(+0.92%)
Mar 18, 2003 29.18 29.67 28.67 29.65 295,349 +0.85(+2.97%)
Mar 17, 2003 27.54 28.97 27.49 28.79 260,056 +0.94(+3.39%)
Mar 14, 2003 28.05 28.76 27.44 27.85 285,632 +0.46(+1.69%)
Mar 13, 2003 26.63 27.43 26.36 27.39 362,363 +1.15(+4.40%)
Mar 12, 2003 26.99 26.99 25.50 26.23 329,213 -0.59(-2.19%)
Mar 11, 2003 27.17 27.29 26.66 26.82 178,038 -0.50(-1.82%)
Mar 10, 2003 27.98 28.07 27.31 27.32 152,175 -1.50(-5.20%)
Mar 07, 2003 28.27 29.11 28.25 28.81 132,171 +0.47(+1.65%)
Mar 06, 2003 28.84 28.97 28.28 28.34 142,745 -1.40(-4.71%)
Mar 05, 2003 28.87 29.81 28.87 29.74 229,192 +1.41(+4.99%)
Mar 04, 2003 28.69 28.74 28.19 28.33 150,889 -0.75(-2.58%)
Mar 03, 2003 29.44 29.71 29.00 29.08 182,753 +0.59(+2.09%)
Feb 28, 2003 28.62 29.06 28.32 28.48 284,632 +0.52(+1.88%)
Feb 27, 2003 27.72 28.02 27.51 27.96 143,602 +0.86(+3.18%)
Feb 26, 2003 27.09 27.55 27.00 27.10 180,467 -0.65(-2.35%)
Feb 25, 2003 27.29 28.62 27.06 27.75 333,357 -0.71(-2.48%)
Feb 24, 2003 28.60 28.88 28.41 28.46 128,456 -0.80(-2.75%)
Feb 21, 2003 28.92 29.38 28.69 29.26 173,180 +0.27(+0.94%)
Feb 20, 2003 29.18 29.30 28.51 28.99 200,614 -0.69(-2.33%)
Feb 19, 2003 30.54 30.65 29.58 29.68 149,889 -1.08(-3.53%)
Feb 18, 2003 30.93 31.13 30.49 30.77 118,168 -0.01(-0.05%)
Feb 14, 2003 29.69 30.87 29.58 30.78 280,917 +1.32(+4.47%)
Feb 13, 2003 29.09 29.50 28.90 29.46 235,336 +1.11(+3.93%)
Feb 12, 2003 28.38 29.04 28.27 28.35 218,332 -0.69(-2.39%)
Feb 11, 2003 29.11 29.57 28.87 29.04 242,195 +0.64(+2.24%)
Feb 10, 2003 28.17 28.55 27.80 28.41 140,173 -0.04(-0.15%)
Feb 07, 2003 29.78 29.79 28.31 28.45 209,759 -0.98(-3.33%)
Feb 06, 2003 29.63 29.71 29.19 29.43 272,201 +0.11(+0.38%)
Feb 05, 2003 29.04 29.80 28.74 29.32 243,052 +0.98(+3.46%)
Feb 04, 2003 28.45 28.64 28.13 28.34 261,342 -1.12(-3.80%)
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.