DB: Historical Prices for DEUTSCHE BANK AG

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	75.75	76.50	75.40	75.87	492,500	75.87
20-Nov-09	73.29	73.82	72.78	73.38	654,700	73.38
19-Nov-09	75.48	75.53	74.39	75.41	675,700	75.41
18-Nov-09	78.24	78.24	76.98	77.60	452,900	77.60
17-Nov-09	76.82	77.29	76.05	77.27	377,000	77.27
16-Nov-09	76.94	78.23	76.94	77.48	479,400	77.48
13-Nov-09	74.52	75.58	73.68	75.22	457,700	75.22
12-Nov-09	75.75	76.12	73.84	74.10	328,200	74.10
11-Nov-09	76.03	76.64	75.16	75.64	467,000	75.64
10-Nov-09	74.53	75.56	74.22	75.25	482,500	75.25
9-Nov-09	73.81	75.33	73.55	75.24	496,200	75.24
6-Nov-09	71.31	72.65	71.14	71.83	397,000	71.83
5-Nov-09	71.39	72.39	71.04	72.25	562,600	72.25
4-Nov-09	72.03	72.38	70.71	70.87	580,600	70.87
3-Nov-09	69.43	71.13	69.21	70.78	906,200	70.78
2-Nov-09	72.47	73.97	70.90	72.45	1,248,500	72.45
30-Oct-09	75.59	75.97	71.20	71.63	1,203,800	71.63
29-Oct-09	74.23	77.80	73.82	77.11	1,261,800	77.11
28-Oct-09	73.47	74.02	70.54	70.77	959,400	70.77
27-Oct-09	75.40	75.79	73.78	74.04	808,500	74.04
26-Oct-09	78.30	79.04	74.84	75.10	1,418,400	75.10
23-Oct-09	80.86	81.00	78.81	79.20	587,600	79.20
22-Oct-09	79.04	80.87	78.10	80.61	684,900	80.61
21-Oct-09	79.17	81.28	79.15	79.37	1,348,000	79.37
20-Oct-09	83.50	83.52	81.65	82.03	1,655,900	82.03
19-Oct-09	83.46	84.15	82.64	83.33	1,413,500	83.33
16-Oct-09	82.04	82.50	81.04	81.91	590,900	81.91
15-Oct-09	83.40	84.93	83.35	84.76	624,000	84.76
14-Oct-09	83.60	84.07	82.79	83.93	724,300	83.93
13-Oct-09	80.23	80.61	79.29	80.09	547,200	80.09
12-Oct-09	80.41	81.04	79.75	80.19	427,500	80.19
9-Oct-09	78.74	79.19	77.94	78.60	272,900	78.60
8-Oct-09	78.14	79.31	77.88	78.68	490,400	78.68
7-Oct-09	76.78	77.59	76.42	77.59	474,700	77.59
6-Oct-09	76.60	77.93	76.02	77.07	556,600	77.07
5-Oct-09	73.52	74.92	73.09	74.84	411,100	74.84
2-Oct-09	71.72	73.52	71.51	72.76	615,900	72.76
1-Oct-09	75.73	76.77	72.82	73.00	897,700	73.00
30-Sep-09	77.53	77.70	75.07	76.77	787,500	76.77
29-Sep-09	77.98	78.53	77.26	77.80	582,100	77.80
28-Sep-09	76.38	77.99	76.35	77.99	364,600	77.99
25-Sep-09	75.22	76.39	74.75	75.73	548,900	75.73
24-Sep-09	78.39	78.59	74.75	75.56	565,500	75.56
23-Sep-09	79.00	80.00	77.71	77.72	787,300	77.72
22-Sep-09	76.79	77.68	76.44	77.66	378,200	77.66
21-Sep-09	75.05	75.79	74.61	75.40	398,100	75.40
18-Sep-09	77.49	77.67	76.42	77.05	643,000	77.05
17-Sep-09	77.89	79.17	76.88	77.79	1,104,200	77.79
16-Sep-09	74.80	76.64	74.21	76.54	1,191,300	76.54
15-Sep-09	72.36	73.56	71.90	73.17	716,200	73.17
14-Sep-09	71.03	72.62	70.94	72.60	943,800	72.60
11-Sep-09	73.14	73.23	72.03	72.51	784,100	72.51
10-Sep-09	72.18	73.56	71.73	73.39	1,169,900	73.39
9-Sep-09	70.89	71.67	70.43	71.24	1,071,400	71.24
8-Sep-09	70.14	70.48	69.48	70.42	911,800	70.42
4-Sep-09	68.22	69.83	68.01	69.71	1,153,900	69.71
3-Sep-09	68.03	68.19	66.25	67.11	1,100,000	67.11
2-Sep-09	65.37	66.07	65.02	65.11	1,454,900	65.11
1-Sep-09	66.50	67.92	63.93	64.23	1,720,100	64.23
31-Aug-09	68.14	68.25	67.00	67.58	1,910,900	67.58
28-Aug-09	70.37	70.37	68.58	69.36	569,100	69.36
27-Aug-09	68.48	69.84	67.33	69.44	956,600	69.44
26-Aug-09	69.64	69.90	68.87	69.80	719,200	69.80
25-Aug-09	70.37	70.72	69.71	69.93	869,700	69.93
24-Aug-09	70.54	71.20	69.61	69.86	987,200	69.86
21-Aug-09	68.44	69.11	67.97	68.93	806,000	68.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions