Skip to main content

Deutsche Bank Ag (NY: DB )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.840 9.850 9.599 9.640 2,985,869 -0.35(-3.53%)
Jan 28, 2021 9.907 10.08 9.907 9.993 2,078,199 +0.19(+1.94%)
Jan 27, 2021 9.859 9.907 9.621 9.802 3,327,773 -0.36(-3.56%)
Jan 26, 2021 10.20 10.23 10.12 10.16 2,402,340 +0.16(+1.62%)
Jan 25, 2021 10.07 10.10 9.735 10.00 6,020,983 -0.37(-3.58%)
Jan 22, 2021 10.36 10.44 10.31 10.37 2,000,447 -0.28(-2.59%)
Jan 21, 2021 10.72 10.73 10.55 10.65 1,877,728 +0.07(+0.63%)
Jan 20, 2021 10.70 10.73 10.55 10.58 1,994,860 -0.13(-1.24%)
Jan 19, 2021 10.95 10.96 10.70 10.72 3,657,873 -0.35(-3.18%)
Jan 15, 2021 11.21 11.26 11.02 11.07 2,891,809 -0.49(-4.20%)
Jan 14, 2021 11.43 11.57 11.42 11.55 3,689,222 +0.39(+3.50%)
Jan 13, 2021 11.08 11.17 11.02 11.16 1,728,329 -0.09(-0.76%)
Jan 12, 2021 11.26 11.29 11.17 11.25 2,689,256 +0.15(+1.37%)
Jan 11, 2021 10.91 11.11 10.88 11.10 2,293,061 -0.01(-0.09%)
Jan 08, 2021 11.26 11.26 10.97 11.11 2,841,420 -0.02(-0.17%)
Jan 07, 2021 11.01 11.20 11.00 11.13 2,952,625 +0.14(+1.30%)
Jan 06, 2021 10.80 11.07 10.78 10.98 4,286,771 +0.56(+5.39%)
Jan 05, 2021 10.33 10.47 10.30 10.42 2,372,643 +0.19(+1.86%)
Jan 04, 2021 10.37 10.45 10.17 10.23 2,480,623 -0.15(-1.47%)
Dec 31, 2020 10.38 10.38 10.38 1,013,518 +0.01(+0.09%)
Dec 30, 2020 10.43 10.48 10.35 10.37 1,013,518 -0.05(-0.46%)
Dec 29, 2020 10.59 10.64 10.38 10.42 2,282,830 -0.24(-2.23%)
Dec 28, 2020 10.67 10.75 10.64 10.66 3,017,137 +0.32(+3.13%)
Dec 24, 2020 10.44 10.45 10.29 10.34 734,421 -0.08(-0.73%)
Dec 23, 2020 10.24 10.44 10.23 10.41 2,081,528 +0.30(+2.92%)
Dec 22, 2020 10.21 10.23 10.11 10.12 2,324,360 -0.03(-0.28%)
Dec 21, 2020 10.03 10.17 9.983 10.14 3,865,537 -0.40(-3.79%)
Dec 18, 2020 10.57 10.59 10.47 10.55 2,721,011 -0.06(-0.54%)
Dec 17, 2020 10.60 10.64 10.57 10.60 2,780,476 +0.17(+1.64%)
Dec 16, 2020 10.55 10.56 10.35 10.43 2,479,262 +0.10(+0.92%)
Dec 15, 2020 10.29 10.39 10.21 10.34 2,787,706 +0.23(+2.26%)
Dec 14, 2020 10.28 10.34 10.10 10.11 3,566,965 -0.01(-0.09%)
Dec 11, 2020 10.28 10.30 10.11 10.12 2,928,762 -0.36(-3.45%)
Dec 10, 2020 10.48 10.57 10.44 10.48 3,719,977 -0.22(-2.05%)
Dec 09, 2020 10.81 10.89 10.63 10.70 2,887,167 -0.20(-1.84%)
Dec 08, 2020 10.94 10.97 10.86 10.90 1,754,188 -0.13(-1.21%)
Dec 07, 2020 11.13 11.14 10.97 11.03 2,233,099 -0.18(-1.61%)
Dec 04, 2020 11.35 11.39 11.16 11.21 3,381,109 +0.00(+0.00%)
Dec 03, 2020 11.22 11.34 11.18 11.21 3,887,557 +0.18(+1.64%)
Dec 02, 2020 10.88 11.05 10.84 11.03 2,643,425 +0.12(+1.14%)
Dec 01, 2020 10.77 10.95 10.76 10.91 5,260,926 +0.31(+2.97%)
Nov 30, 2020 10.89 10.90 10.58 10.59 3,351,522 -0.23(-2.11%)
Nov 27, 2020 10.81 10.88 10.77 10.82 1,268,965 -0.01(-0.09%)
Nov 25, 2020 10.80 10.87 10.69 10.83 2,532,997 -0.09(-0.79%)
Nov 24, 2020 10.62 10.96 10.62 10.92 4,260,642 +0.40(+3.80%)
Nov 23, 2020 10.46 10.56 10.42 10.52 5,741,523 +0.33(+3.27%)
Nov 20, 2020 10.16 10.23 10.10 10.18 3,071,531 -0.06(-0.56%)
Nov 19, 2020 10.11 10.25 10.06 10.24 2,661,835 +0.03(+0.28%)
Nov 18, 2020 10.37 10.39 10.20 10.21 6,741,877 -0.10(-0.92%)
Nov 17, 2020 10.30 10.34 10.24 10.31 9,419,745 +0.03(+0.28%)
Nov 16, 2020 10.35 10.36 10.21 10.28 4,210,481 +0.06(+0.56%)
Nov 13, 2020 10.11 10.24 10.10 10.22 4,088,761 +0.30(+3.07%)
Nov 12, 2020 9.869 10.06 9.850 9.916 3,003,136 -0.07(-0.67%)
Nov 11, 2020 10.04 10.08 9.950 9.983 5,044,317 -0.23(-2.24%)
Nov 10, 2020 10.21 10.29 10.08 10.21 11,339,246 +0.10(+0.94%)
Nov 09, 2020 10.35 10.37 9.916 10.12 11,438,615 +0.45(+4.63%)
Nov 06, 2020 9.726 9.745 9.631 9.669 2,938,944 +0.10(+1.00%)
Nov 05, 2020 9.469 9.659 9.469 9.573 4,706,040 +0.12(+1.31%)
Nov 04, 2020 9.573 9.602 9.421 9.450 4,921,808 -0.04(-0.40%)
Nov 03, 2020 9.402 9.526 9.393 9.488 10,140,246 +0.30(+3.32%)
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.