Deutsche Bank Ag (NY: DB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	23.27	23.45	23.02	23.02	2,794,594	+0.05(+0.20%)
Jul 30, 2012	23.09	23.24	22.80	22.98	2,735,244	-0.36(-1.56%)
Jul 27, 2012	22.46	23.56	22.33	23.34	6,737,978	+1.43(+6.51%)
Jul 26, 2012	21.96	22.15	21.75	21.92	5,410,542	+1.17(+5.63%)
Jul 25, 2012	20.51	20.94	20.51	20.75	5,309,051	-0.63(-2.95%)
Jul 24, 2012	21.98	22.12	21.07	21.38	8,135,233	-0.45(-2.05%)
Jul 23, 2012	21.48	21.95	21.34	21.83	4,078,148	-0.98(-4.29%)
Jul 20, 2012	22.89	23.00	22.72	22.80	2,748,006	-1.12(-4.69%)
Jul 19, 2012	23.90	24.09	23.78	23.93	1,698,076	+0.00(+0.00%)
Jul 18, 2012	23.38	24.00	23.37	23.93	2,154,983	+0.21(+0.90%)
Jul 17, 2012	23.59	23.72	23.02	23.72	2,516,525	+0.02(+0.06%)
Jul 16, 2012	23.63	23.78	23.35	23.70	1,966,749	-0.28(-1.17%)
Jul 13, 2012	23.58	24.05	23.58	23.98	3,039,286	-0.19(-0.78%)
Jul 12, 2012	24.07	24.26	23.81	24.17	1,688,643	-0.64(-2.57%)
Jul 11, 2012	24.92	25.23	24.60	24.81	1,618,482	+0.05(+0.18%)
Jul 10, 2012	25.43	25.56	24.63	24.76	2,604,412	-0.62(-2.45%)
Jul 09, 2012	25.54	25.62	25.20	25.38	1,827,871	-0.15(-0.59%)
Jul 06, 2012	26.11	26.23	25.38	25.54	3,930,795	-1.36(-5.05%)
Jul 05, 2012	27.15	27.20	26.69	26.89	1,836,531	-1.34(-4.76%)
Jul 03, 2012	28.00	28.41	27.92	28.24	1,492,101	+0.25(+0.89%)
Jul 02, 2012	27.71	28.00	27.43	27.99	1,638,789	+0.54(+1.96%)
Jun 29, 2012	27.23	27.49	27.11	27.45	2,809,283	+1.74(+6.76%)
Jun 28, 2012	25.47	25.75	25.14	25.71	4,136,881	-1.09(-4.08%)
Jun 27, 2012	26.31	26.86	26.23	26.80	1,711,426	+0.61(+2.32%)
Jun 26, 2012	26.17	26.38	25.75	26.20	2,613,407	+0.22(+0.85%)
Jun 25, 2012	26.11	26.24	25.71	25.98	2,647,217	-1.33(-4.86%)
Jun 22, 2012	27.80	27.86	27.11	27.30	2,164,465	+0.36(+1.32%)
Jun 21, 2012	28.24	28.25	26.90	26.95	2,024,149	-0.95(-3.40%)
Jun 20, 2012	27.77	28.27	27.60	27.90	3,261,937	+0.27(+0.96%)
Jun 19, 2012	26.97	27.81	26.89	27.63	2,327,306	+0.83(+3.09%)
Jun 18, 2012	26.97	27.16	26.69	26.80	2,794,480	-0.90(-3.26%)
Jun 15, 2012	27.03	27.84	26.94	27.71	3,330,638	+1.00(+3.75%)
Jun 14, 2012	26.20	26.87	26.08	26.71	2,533,667	+0.11(+0.43%)
Jun 13, 2012	26.48	26.99	26.33	26.59	1,875,747	-0.30(-1.10%)
Jun 12, 2012	26.71	26.89	26.12	26.89	2,249,236	+0.37(+1.40%)
Jun 11, 2012	27.88	27.92	26.45	26.52	2,598,737	-0.80(-2.92%)
Jun 08, 2012	26.74	27.33	26.64	27.31	1,601,437	+0.12(+0.45%)
Jun 07, 2012	28.15	28.16	27.13	27.19	2,503,155	-0.04(-0.14%)
Jun 06, 2012	26.17	27.24	26.14	27.23	3,852,113	+1.21(+4.67%)
Jun 05, 2012	25.68	26.24	25.68	26.01	3,218,594	+0.01(+0.03%)
Jun 04, 2012	26.33	26.34	25.73	26.01	3,875,193	+0.65(+2.57%)
Jun 01, 2012	25.80	26.02	25.29	25.35	3,666,223	-0.68(-2.61%)
May 31, 2012	26.06	26.29	25.62	26.03	2,493,327	+0.24(+0.93%)
May 30, 2012	26.03	26.09	25.70	25.80	1,776,465	-0.73(-2.76%)
May 29, 2012	26.48	26.75	26.20	26.53	2,015,427	-0.01(-0.05%)
May 25, 2012	26.41	26.81	26.37	26.54	1,528,674	+0.13(+0.49%)
May 24, 2012	26.61	26.71	26.17	26.41	2,192,646	-0.42(-1.56%)
May 23, 2012	26.82	26.86	26.02	26.83	2,624,104	-0.02(-0.08%)
May 22, 2012	26.92	27.53	26.64	26.85	4,132,967	-0.07(-0.27%)
May 21, 2012	26.37	26.96	26.29	26.92	4,631,467	+0.86(+3.30%)
May 18, 2012	26.58	26.80	25.95	26.06	4,228,641	+0.13(+0.50%)
May 17, 2012	26.16	26.28	25.87	25.93	2,919,867	-0.40(-1.51%)
May 16, 2012	26.93	27.34	26.31	26.33	4,056,076	-0.50(-1.86%)
May 15, 2012	27.14	27.42	26.68	26.83	3,605,277	-0.77(-2.80%)
May 14, 2012	27.76	27.90	27.56	27.60	2,680,706	-1.06(-3.69%)
May 11, 2012	28.36	29.30	28.35	28.66	3,252,669	-0.50(-1.71%)
May 10, 2012	29.59	29.59	29.02	29.16	2,680,604	+0.65(+2.28%)
May 09, 2012	28.15	28.73	27.83	28.51	3,843,837	-0.71(-2.43%)
May 08, 2012	29.27	29.46	28.71	29.22	3,788,159	-0.77(-2.56%)
May 07, 2012	29.56	30.13	29.38	29.98	3,147,565	+0.47(+1.59%)
May 04, 2012	29.76	29.84	29.31	29.51	3,086,694	+0.09(+0.32%)
May 03, 2012	29.86	30.15	29.35	29.42	5,324,320	-1.18(-3.85%)
May 02, 2012	30.61	30.79	30.20	30.60	4,136,962	-1.37(-4.28%)

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.