Deutsche Bank Ag (NY: DB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.73	42.52	41.17	41.73	2,111,798	-0.55(-1.29%)
May 27, 2010	40.58	42.46	40.19	42.27	3,323,217	+3.29(+8.44%)
May 26, 2010	39.29	40.00	38.59	38.98	3,047,589	-1.08(-2.70%)
May 25, 2010	38.11	40.20	37.93	40.07	3,114,253	+0.55(+1.38%)
May 24, 2010	40.32	40.41	39.44	39.52	2,360,920	-1.50(-3.66%)
May 21, 2010	39.50	41.42	39.40	41.02	3,858,088	+1.15(+2.89%)
May 20, 2010	39.64	41.26	39.45	39.87	3,802,511	-1.34(-3.24%)
May 19, 2010	40.89	41.50	40.21	41.20	4,351,345	+0.90(+2.23%)
May 18, 2010	42.58	42.63	40.19	40.30	1,496	-1.43(-3.43%)
May 17, 2010	42.24	42.40	40.50	41.74	3,994,207	+0.25(+0.61%)
May 14, 2010	41.48	42.15	40.57	41.48	4,246,341	-1.38(-3.21%)
May 13, 2010	43.68	43.76	42.68	42.86	3,037,430	-1.46(-3.29%)
May 12, 2010	44.23	44.97	43.63	44.32	4,009,532	+0.53(+1.21%)
May 11, 2010	44.46	44.67	43.62	43.79	2,811,552	-0.89(-1.98%)
May 10, 2010	44.44	44.74	43.82	44.67	5,995,154	+4.36(+10.82%)
May 07, 2010	40.59	41.26	38.73	40.31	7,532,301	+0.05(+0.12%)
May 06, 2010	42.04	42.53	37.91	40.26	5,921,142	-2.49(-5.83%)
May 05, 2010	43.34	44.38	42.70	42.76	4,442,454	-2.26(-5.01%)
May 04, 2010	45.25	45.36	44.60	45.01	3,108,094	-2.24(-4.73%)
May 03, 2010	47.13	47.53	46.81	47.25	1,333,438	+0.44(+0.95%)
Apr 30, 2010	47.47	47.77	46.23	46.81	3,268,603	-1.81(-3.72%)
Apr 29, 2010	47.94	49.07	47.61	48.61	2,792,583	+1.12(+2.35%)
Apr 28, 2010	47.63	47.89	46.12	47.49	3,841,972	+0.67(+1.44%)
Apr 27, 2010	48.57	49.27	46.65	46.82	3,787,914	-3.04(-6.10%)
Apr 26, 2010	50.12	50.52	49.63	49.86	2,782,061	+0.72(+1.47%)
Apr 23, 2010	48.63	49.20	48.33	49.14	1,804,780	-0.36(-0.73%)
Apr 22, 2010	49.01	49.53	48.50	49.50	3,551,960	-0.99(-1.96%)
Apr 21, 2010	50.68	51.07	49.82	50.49	1,997,262	-0.46(-0.91%)
Apr 20, 2010	51.37	51.54	50.51	50.95	293	+0.81(+1.62%)
Apr 19, 2010	50.35	50.87	49.03	50.14	8,007,883	-0.41(-0.81%)
Apr 16, 2010	54.77	55.02	49.89	50.55	13,157,498	-5.15(-9.24%)
Apr 15, 2010	55.37	56.00	55.28	55.69	1,131,310	+0.10(+0.17%)
Apr 14, 2010	55.22	55.65	54.83	55.60	1,640,678	+1.98(+3.70%)
Apr 13, 2010	53.89	53.92	53.12	53.61	940,183	-0.11(-0.20%)
Apr 12, 2010	54.12	54.28	53.60	53.72	1,141,446	+0.40(+0.74%)
Apr 09, 2010	52.14	53.44	52.09	53.33	1,292,203	+1.50(+2.89%)
Apr 08, 2010	50.69	51.95	50.54	51.83	1,861,044	-0.21(-0.41%)
Apr 07, 2010	52.03	52.44	51.70	52.04	1,671,980	-1.33(-2.49%)
Apr 06, 2010	52.34	53.51	52.18	53.37	1,366,211	-0.65(-1.21%)
Apr 05, 2010	53.68	54.34	53.62	54.02	663,106	+0.56(+1.05%)
Apr 01, 2010	53.19	53.46	53.46	53.46	1,052,373	+1.08(+2.06%)
Mar 31, 2010	51.96	52.88	51.81	52.39	1,576,096	-0.78(-1.47%)
Mar 30, 2010	53.46	53.70	52.76	53.17	1,389,253	-0.42(-0.78%)
Mar 29, 2010	52.82	53.59	52.40	53.59	1,721,997	+0.78(+1.48%)
Mar 26, 2010	52.42	53.19	52.25	52.80	2,484,701	+1.77(+3.46%)
Mar 25, 2010	51.30	52.37	51.00	51.04	2,705,140	+0.81(+1.61%)
Mar 24, 2010	50.21	50.53	49.83	50.23	1,426,403	-0.25(-0.50%)
Mar 23, 2010	49.92	50.52	49.59	50.48	1,127,588	+0.45(+0.90%)
Mar 22, 2010	48.48	50.06	48.48	50.03	1,241,523	+0.03(+0.07%)
Mar 19, 2010	50.67	50.72	49.51	50.00	1,523,950	-0.50(-1.00%)
Mar 18, 2010	50.81	50.90	49.95	50.50	1,445,154	-0.83(-1.62%)
Mar 17, 2010	51.22	51.52	51.07	51.33	1,976,064	+0.49(+0.97%)
Mar 16, 2010	50.05	50.92	49.80	50.84	2,105,094	+1.65(+3.35%)
Mar 15, 2010	48.85	49.19	48.78	49.19	2,447,243	-0.18(-0.36%)
Mar 12, 2010	50.21	50.21	48.99	49.37	1,830,891	+0.60(+1.23%)
Mar 11, 2010	48.50	48.82	48.24	48.77	1,303,507	+0.61(+1.26%)
Mar 10, 2010	47.82	48.54	47.77	48.16	1,617,618	+0.46(+0.96%)
Mar 09, 2010	46.72	47.92	46.64	47.71	1,434,683	+0.42(+0.88%)
Mar 08, 2010	47.53	47.71	47.22	47.29	1,205,781	-0.01(-0.03%)
Mar 05, 2010	46.62	47.35	46.47	47.30	1,609,600	+1.30(+2.83%)
Mar 04, 2010	46.39	46.70	45.64	46.00	2,472,691	+0.64(+1.41%)
Mar 03, 2010	45.15	45.79	44.89	45.36	2,140,571	+1.17(+2.65%)
Mar 02, 2010	44.52	44.62	44.05	44.19	1,506,038	+0.36(+0.82%)

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.