Deutsche Bank Ag (NY: DB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	58.06	58.21	57.57	57.79	112,397	-0.33(-0.57%)
Nov 29, 2004	58.90	59.07	58.02	58.13	78,209	-0.23(-0.40%)
Nov 26, 2004	58.00	58.56	57.91	58.36	72,046	+0.24(+0.41%)
Nov 24, 2004	57.91	58.27	57.77	58.12	169,917	+1.52(+2.69%)
Nov 23, 2004	57.10	57.20	56.29	56.60	106,235	-0.13(-0.23%)
Nov 22, 2004	56.00	56.81	55.92	56.73	91,708	+0.46(+0.81%)
Nov 19, 2004	57.59	57.74	56.04	56.27	117,680	-0.50(-0.89%)
Nov 18, 2004	56.74	57.02	56.47	56.78	101,833	-0.33(-0.57%)
Nov 17, 2004	56.84	57.58	56.68	57.10	219,806	+0.74(+1.32%)
Nov 16, 2004	56.23	56.53	56.16	56.36	126,484	+0.31(+0.56%)
Nov 15, 2004	56.25	56.27	55.72	56.05	135,728	-0.55(-0.96%)
Nov 12, 2004	56.17	56.70	55.91	56.59	148,347	+0.35(+0.62%)
Nov 11, 2004	55.75	56.39	55.71	56.24	113,865	+0.52(+0.94%)
Nov 10, 2004	55.90	56.05	55.59	55.72	72,192	+0.13(+0.23%)
Nov 09, 2004	55.54	55.93	55.41	55.59	121,935	+0.30(+0.54%)
Nov 08, 2004	55.36	55.56	55.20	55.29	95,230	-0.02(-0.04%)
Nov 05, 2004	55.20	55.67	55.02	55.31	420,391	+1.08(+2.00%)
Nov 04, 2004	53.45	54.36	53.25	54.23	194,128	+1.00(+1.88%)
Nov 03, 2004	53.91	54.00	53.23	53.23	191,340	+0.64(+1.22%)
Nov 02, 2004	52.76	53.09	52.47	52.59	220,834	+0.35(+0.67%)
Nov 01, 2004	51.73	52.44	51.69	52.24	151,429	+0.34(+0.66%)
Oct 29, 2004	51.47	52.15	51.43	51.90	107,702	+0.23(+0.45%)
Oct 28, 2004	51.80	52.00	51.45	51.67	81,877	+0.35(+0.68%)
Oct 27, 2004	50.49	51.49	50.08	51.32	159,792	+0.81(+1.61%)
Oct 26, 2004	50.43	50.51	50.01	50.51	109,463	+0.48(+0.95%)
Oct 25, 2004	49.91	50.08	49.69	50.03	100,219	+0.01(+0.01%)
Oct 22, 2004	50.53	50.60	49.85	50.02	150,255	-0.40(-0.80%)
Oct 21, 2004	50.14	50.53	49.95	50.42	92,442	+0.10(+0.20%)
Oct 20, 2004	50.14	50.39	49.75	50.32	199,704	+0.09(+0.18%)
Oct 19, 2004	50.94	51.09	50.23	50.23	201,465	-0.70(-1.38%)
Oct 18, 2004	50.85	51.02	50.47	50.94	123,256	-0.13(-0.25%)
Oct 15, 2004	50.85	51.20	50.66	51.07	277,619	+0.87(+1.74%)
Oct 14, 2004	50.77	50.82	50.12	50.19	112,544	-0.20(-0.41%)
Oct 13, 2004	51.15	51.16	50.19	50.40	98,018	-0.17(-0.34%)
Oct 12, 2004	50.00	50.62	49.87	50.57	291,559	-0.78(-1.53%)
Oct 11, 2004	51.34	51.45	51.20	51.35	117,680	+0.42(+0.82%)
Oct 08, 2004	51.13	51.45	50.91	50.94	73,220	+0.11(+0.21%)
Oct 07, 2004	51.09	51.19	50.68	50.83	124,723	-0.76(-1.48%)
Oct 06, 2004	50.77	51.59	50.61	51.59	89,654	+0.54(+1.05%)
Oct 05, 2004	51.21	51.47	50.83	51.05	273,511	+0.62(+1.23%)
Oct 04, 2004	50.67	50.80	50.27	50.43	106,235	+0.07(+0.14%)
Oct 01, 2004	49.95	50.51	49.85	50.36	143,505	+1.34(+2.72%)
Sep 30, 2004	49.11	49.46	48.82	49.03	99,778	-0.09(-0.18%)
Sep 29, 2004	48.81	49.31	48.71	49.12	93,469	+0.37(+0.75%)
Sep 28, 2004	48.84	48.99	48.39	48.75	83,344	+0.07(+0.14%)
Sep 27, 2004	48.67	48.99	48.63	48.68	148,787	-0.59(-1.20%)
Sep 24, 2004	49.33	49.54	49.14	49.27	80,556	+0.14(+0.28%)
Sep 23, 2004	49.50	49.53	49.10	49.14	113,278	-0.35(-0.70%)
Sep 22, 2004	49.92	49.92	49.44	49.48	224,502	-1.70(-3.32%)
Sep 21, 2004	50.68	51.25	50.41	51.18	318,705	+1.94(+3.94%)
Sep 20, 2004	49.33	49.44	49.10	49.24	120,908	-0.21(-0.43%)
Sep 17, 2004	49.81	49.87	49.37	49.45	143,798	+0.09(+0.18%)
Sep 16, 2004	49.20	49.55	49.08	49.36	122,962	-0.07(-0.15%)
Sep 15, 2004	50.02	50.02	49.12	49.44	135,875	+0.05(+0.11%)
Sep 14, 2004	49.37	49.58	49.22	49.38	255,169	+1.35(+2.81%)
Sep 13, 2004	47.96	48.26	47.84	48.03	136,168	+0.36(+0.76%)
Sep 10, 2004	47.82	47.87	47.51	47.67	49,155	+0.16(+0.34%)
Sep 09, 2004	47.33	47.77	47.13	47.51	133,380	-0.18(-0.37%)
Sep 08, 2004	47.44	47.87	47.40	47.69	122,522	-0.26(-0.54%)
Sep 07, 2004	48.08	48.22	47.75	47.94	180,922	+0.27(+0.57%)
Sep 03, 2004	47.71	47.88	47.54	47.67	87,306	-0.29(-0.61%)
Sep 02, 2004	47.24	47.96	47.20	47.96	106,968	+0.94(+2.00%)

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.