DEUTSCHE BANK AG $45.50

down -0.23


24/5/2013 04:24 PM  |  NYSE : DB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

DB historical data

Date Open High Low Close Volume
5/24/2013 45.19 45.51 45.02 45.50 13896
5/23/2013 46.05 46.93 45.86 46.70 14900
5/22/2013 47.53 48.19 46.57 46.91 17227
5/21/2013 47.24 47.51 46.89 47.44 14613
5/20/2013 47.67 48.55 47.63 48.05 15310
5/17/2013 47.42 48.56 47.36 48.45 27676
5/16/2013 47.06 47.32 46.54 46.66 17439
5/15/2013 46.91 47.56 46.83 47.41 18175
5/14/2013 46.59 47.09 46.49 47.00 19658
5/13/2013 46.62 47.13 46.45 46.98 15140
5/10/2013 47.22 47.50 46.71 47.50 18697
5/9/2013 48.54 48.58 47.74 47.99 18227
5/8/2013 48.38 48.81 48.15 48.81 18988
5/7/2013 48.93 49.14 48.13 48.79 23511
5/6/2013 48.16 48.21 47.64 48.05 13941
5/3/2013 47.68 48.16 47.56 47.86 26389
5/2/2013 46.16 46.86 46.06 46.84 28037
5/1/2013 45.60 46.38 45.60 45.85 24378
4/30/2013 46.22 46.47 45.58 46.05 64689
4/29/2013 42.92 44.50 41.32 43.85 114988
4/26/2013 41.74 42.37 41.66 42.27 10532
4/25/2013 42.42 42.88 42.29 42.44 16971
4/24/2013 41.86 42.54 41.58 42.22 16938
4/23/2013 41.04 41.37 40.94 41.18 28978
4/22/2013 39.74 40.01 39.01 39.84 13957
4/19/2013 39.27 39.52 38.96 39.25 17056
4/18/2013 39.47 39.52 38.18 38.49 26721
4/17/2013 40.12 40.32 39.10 39.50 28055
4/16/2013 41.47 41.52 40.84 41.21 13991
4/15/2013 41.04 41.04 40.00 40.06 13611
4/12/2013 41.21 41.37 40.79 41.34 12066
4/11/2013 42.39 42.91 42.03 42.25 13850
4/10/2013 41.92 42.63 41.81 42.23 22968
4/9/2013 40.57 41.00 40.31 40.88 21083
4/8/2013 39.39 39.77 39.11 39.77 12821
4/5/2013 39.13 39.73 38.80 39.65 17580
4/4/2013 39.24 39.69 38.97 39.45 14980
4/3/2013 40.12 40.21 39.07 39.24 22135
4/2/2013 39.67 40.42 39.48 39.98 22593
4/1/2013 39.12 39.24 38.43 38.72 15181
3/28/2013 39.46 39.66 38.91 39.12 20976
3/27/2013 38.70 39.21 38.42 39.07 32087
3/26/2013 40.33 40.86 40.09 40.26 20731
3/25/2013 41.93 41.98 40.00 40.36 32746
3/22/2013 42.46 42.50 41.91 42.11 12679
3/21/2013 42.01 42.68 41.72 42.00 15373
3/20/2013 42.33 42.41 41.62 41.90 11162
3/19/2013 42.53 42.66 40.97 41.68 39993
3/18/2013 42.79 43.64 42.76 43.02 22106
3/15/2013 44.80 44.81 44.34 44.63 13124
3/14/2013 44.53 44.65 44.14 44.62 8729
3/13/2013 43.66 43.91 43.41 43.80 13014
3/12/2013 45.02 45.32 44.21 44.50 13720
3/11/2013 43.99 44.67 43.92 44.63 27668
3/8/2013 45.28 45.38 44.78 45.14 19916
3/7/2013 44.18 44.74 44.17 44.64 8279
3/6/2013 44.78 44.86 43.97 44.27 14201
3/5/2013 44.26 44.74 44.16 44.29 20495
3/4/2013 42.99 43.69 42.73 43.50 14647
3/1/2013 43.22 43.95 42.97 43.70 29313
2/28/2013 45.64 46.23 45.57 45.73 9824
2/27/2013 44.77 46.12 44.72 45.98 12952
2/26/2013 45.58 46.00 44.85 45.24 19736
2/25/2013 49.36 49.43 45.24 45.32 45191
2/22/2013 46.70 47.00 46.08 47.00 18845
2/21/2013 46.30 46.33 45.65 45.76 23902
2/20/2013 48.86 48.92 47.54 47.59 9970
2/19/2013 48.57 49.06 48.51 49.00 8573
2/15/2013 48.73 48.75 47.53 47.87 13541
2/14/2013 47.99 48.75 47.95 48.75 12837
2/13/2013 49.68 49.87 49.19 49.38 7013
2/12/2013 49.23 50.06 49.12 49.87 10444
2/11/2013 49.27 49.27 48.50 49.00 11016
2/8/2013 48.95 49.50 48.95 49.41 16242
2/7/2013 49.85 50.03 48.75 49.10 15912
2/6/2013 50.00 50.54 49.92 50.51 14489
2/5/2013 51.56 51.64 50.97 51.13 12107
2/4/2013 51.68 51.88 49.94 50.13 21845
2/1/2013 52.35 53.12 51.77 52.70 23742
1/31/2013 51.53 52.30 51.30 51.66 33208
1/30/2013 50.31 50.57 49.67 50.38 18208
1/29/2013 49.28 49.90 49.16 49.80 8881
1/28/2013 50.02 50.05 49.50 49.68 9215
1/25/2013 49.22 49.49 48.95 49.49 13615
1/24/2013 48.07 48.69 48.03 48.43 14612
1/23/2013 47.25 47.64 47.00 47.23 16764
1/22/2013 47.84 48.39 47.56 48.33 19651
1/18/2013 49.08 49.19 48.61 49.03 8703
1/17/2013 49.31 49.36 48.80 48.86 12160
1/16/2013 48.40 49.03 48.26 48.61 15237
1/15/2013 48.81 49.22 48.68 49.20 10915
1/14/2013 49.60 49.67 49.02 49.44 9611
1/11/2013 49.44 49.74 49.05 49.62 10636
1/10/2013 49.70 49.74 48.77 49.51 23379
1/9/2013 47.98 48.11 47.41 47.50 10398
1/8/2013 47.67 47.68 47.07 47.41 15224
1/7/2013 46.76 46.98 46.54 46.78 16447
1/4/2013 45.24 45.88 45.11 45.83 6987
1/3/2013 45.01 45.48 44.92 45.11 14211
1/2/2013 45.50 45.57 44.90 45.44 14457
Marketplace
Trading Center