Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.70 11.78 10.69 11.61 78,893,080 +1.43(+14.02%)
Sep 29, 2016 10.81 10.95 9.918 10.18 58,335,488 -0.73(-6.67%)
Sep 28, 2016 10.92 10.92 10.65 10.91 16,301,950 +0.34(+3.19%)
Sep 27, 2016 10.28 10.61 10.26 10.57 19,297,552 +0.06(+0.59%)
Sep 26, 2016 10.65 10.69 9.958 10.51 23,323,736 -0.80(-7.06%)
Sep 23, 2016 11.31 11.38 11.24 11.31 6,934,442 -0.22(-1.92%)
Sep 22, 2016 11.65 11.73 11.50 11.53 9,647,780 +0.28(+2.52%)
Sep 21, 2016 11.05 11.24 11.03 11.24 9,956,031 +0.23(+2.09%)
Sep 20, 2016 11.35 11.35 11.00 11.01 13,040,963 -0.49(-4.24%)
Sep 19, 2016 11.72 11.73 11.45 11.50 9,533,472 -0.36(-3.06%)
Sep 16, 2016 11.86 11.95 11.77 11.86 15,199,811 -1.22(-9.35%)
Sep 15, 2016 12.88 13.15 12.84 13.09 3,730,086 +0.21(+1.65%)
Sep 14, 2016 12.84 13.05 12.78 12.88 3,587,935 -0.06(-0.48%)
Sep 13, 2016 13.19 13.22 12.88 12.94 5,560,412 -0.46(-3.44%)
Sep 12, 2016 13.14 13.44 13.04 13.40 5,866,085 -0.13(-0.98%)
Sep 09, 2016 13.59 13.68 13.46 13.53 11,148,970 +0.42(+3.18%)
Sep 08, 2016 12.89 13.13 12.85 13.11 3,349,699 +0.22(+1.72%)
Sep 07, 2016 12.88 12.98 12.81 12.89 2,480,865 +0.07(+0.55%)
Sep 06, 2016 13.14 13.14 12.79 12.82 4,383,671 -0.39(-2.95%)
Sep 02, 2016 13.16 13.21 13.21 13.21 2,998,963 +0.19(+1.43%)
Sep 01, 2016 13.43 13.48 12.92 13.03 6,320,310 -0.05(-0.41%)
Aug 31, 2016 13.15 13.27 12.98 13.08 6,528,936 +0.32(+2.50%)
Aug 30, 2016 12.63 12.78 12.62 12.76 3,803,760 +0.42(+3.38%)
Aug 29, 2016 12.30 12.39 12.28 12.34 2,004,143 -0.05(-0.43%)
Aug 26, 2016 12.56 12.66 12.31 12.40 5,929,439 -0.04(-0.29%)
Aug 25, 2016 12.51 12.56 12.41 12.43 2,285,150 -0.15(-1.20%)
Aug 24, 2016 12.69 12.73 12.54 12.58 3,693,706 +0.17(+1.36%)
Aug 23, 2016 12.38 12.47 12.37 12.41 3,474,731 +0.43(+3.63%)
Aug 22, 2016 11.94 12.08 11.90 11.98 3,889,150 -0.04(-0.29%)
Aug 19, 2016 12.02 12.09 11.93 12.02 5,132,596 -0.37(-3.01%)
Aug 18, 2016 12.26 12.43 12.24 12.39 2,676,634 +0.00(+0.00%)
Aug 17, 2016 12.35 12.41 12.23 12.39 3,505,376 -0.23(-1.83%)
Aug 16, 2016 12.72 12.75 12.62 12.62 1,998,069 -0.11(-0.84%)
Aug 15, 2016 12.68 12.72 12.66 12.72 2,536,418 +0.09(+0.70%)
Aug 12, 2016 12.66 12.70 12.59 12.64 2,334,242 +0.02(+0.14%)
Aug 11, 2016 12.64 12.72 12.58 12.62 2,941,412 +0.01(+0.07%)
Aug 10, 2016 12.55 12.69 12.44 12.61 7,490,310 +0.43(+3.57%)
Aug 09, 2016 11.98 12.22 11.98 12.17 4,526,639 +0.23(+1.93%)
Aug 08, 2016 11.88 11.97 11.85 11.94 3,750,462 +0.28(+2.43%)
Aug 05, 2016 11.39 11.67 11.38 11.66 6,783,955 +0.40(+3.54%)
Aug 04, 2016 11.27 11.35 11.20 11.26 4,243,863 +0.01(+0.08%)
Aug 03, 2016 11.14 11.27 11.07 11.25 8,127,859 +0.10(+0.87%)
Aug 02, 2016 11.28 11.34 11.13 11.16 8,609,152 -0.43(-3.75%)
Aug 01, 2016 11.75 11.77 11.56 11.59 5,482,031 -0.33(-2.75%)
Jul 29, 2016 11.97 12.00 11.79 11.92 7,813,166 +0.17(+1.43%)
Jul 28, 2016 11.79 11.81 11.70 11.75 5,895,677 -0.34(-2.79%)
Jul 27, 2016 12.22 12.31 12.00 12.09 8,685,205 -0.49(-3.88%)
Jul 26, 2016 12.56 12.63 12.47 12.57 3,681,366 -0.20(-1.53%)
Jul 25, 2016 12.86 12.92 12.74 12.77 2,798,735 +0.04(+0.35%)
Jul 22, 2016 12.88 12.90 12.69 12.72 2,282,793 -0.08(-0.62%)
Jul 21, 2016 13.00 13.11 12.75 12.80 4,564,869 +0.12(+0.98%)
Jul 20, 2016 12.53 12.70 12.42 12.68 3,535,385 +0.26(+2.07%)
Jul 19, 2016 12.41 12.49 12.37 12.42 5,283,545 -0.47(-3.65%)
Jul 18, 2016 12.73 12.96 12.63 12.89 4,880,800 +0.10(+0.76%)
Jul 15, 2016 12.96 12.96 12.75 12.80 3,943,291 -0.10(-0.76%)
Jul 14, 2016 12.73 12.96 12.69 12.89 8,049,611 +0.52(+4.23%)
Jul 13, 2016 12.60 12.64 12.31 12.37 6,158,587 -0.13(-1.06%)
Jul 12, 2016 12.51 12.63 12.42 12.50 8,888,117 +0.71(+6.02%)
Jul 11, 2016 11.69 11.88 11.62 11.79 6,472,353 +0.29(+2.54%)
Jul 08, 2016 11.64 11.17 11.17 11.50 6,827,018 +0.33(+2.94%)
Jul 07, 2016 11.31 11.45 11.08 11.17 9,288,332 -0.33(-2.85%)
Jul 06, 2016 11.32 11.52 11.08 11.50 11,187,598 -0.38(-3.21%)
Jul 05, 2016 12.17 12.20 11.83 11.88 8,297,271 -0.45(-3.67%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.