Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.76 11.84 11.70 11.76 2,747,996 +0.11(+0.98%)
Aug 30, 2021 11.80 11.82 11.65 11.65 2,907,426 -0.18(-1.53%)
Aug 27, 2021 11.64 11.85 11.64 11.83 1,754,069 +0.13(+1.14%)
Aug 26, 2021 11.92 11.96 11.70 11.70 2,391,275 -0.38(-3.15%)
Aug 25, 2021 12.04 12.13 11.97 12.08 1,892,643 +0.14(+1.20%)
Aug 24, 2021 11.86 11.96 11.86 11.94 2,055,835 +0.14(+1.21%)
Aug 23, 2021 11.73 11.82 11.70 11.79 2,138,434 +0.10(+0.81%)
Aug 20, 2021 11.56 11.71 11.53 11.70 2,588,456 +0.03(+0.25%)
Aug 19, 2021 11.75 11.81 11.62 11.67 5,513,027 -0.19(-1.61%)
Aug 18, 2021 11.92 12.07 11.86 11.86 3,347,468 +0.00(+0.00%)
Aug 17, 2021 11.91 11.96 11.71 11.86 4,304,750 -0.27(-2.20%)
Aug 16, 2021 12.20 12.20 12.07 12.13 2,473,820 -0.22(-1.77%)
Aug 13, 2021 12.35 12.37 12.25 12.35 2,950,560 +0.10(+0.86%)
Aug 12, 2021 12.31 12.36 12.16 12.24 2,466,037 -0.10(-0.77%)
Aug 11, 2021 12.28 12.35 12.23 12.34 2,492,276 +0.22(+1.81%)
Aug 10, 2021 12.07 12.18 12.04 12.12 2,399,597 -0.08(-0.62%)
Aug 09, 2021 12.06 12.31 11.99 12.19 4,291,442 +0.10(+0.79%)
Aug 06, 2021 12.08 12.14 12.03 12.10 2,593,163 +0.14(+1.20%)
Aug 05, 2021 11.87 12.03 11.85 11.96 2,507,686 +0.22(+1.87%)
Aug 04, 2021 11.77 11.88 11.72 11.74 3,295,684 -0.13(-1.12%)
Aug 03, 2021 11.90 11.91 11.69 11.87 3,253,540 +0.06(+0.48%)
Aug 02, 2021 12.00 12.16 11.79 11.81 4,110,756 -0.10(-0.88%)
Jul 30, 2021 12.12 12.21 11.87 11.92 4,025,713 -0.37(-3.02%)
Jul 29, 2021 12.28 12.46 12.17 12.29 7,500,764 +0.34(+2.87%)
Jul 28, 2021 11.96 12.02 11.74 11.95 3,744,621 +0.02(+0.16%)
Jul 27, 2021 11.81 11.98 11.77 11.93 3,552,541 -0.03(-0.24%)
Jul 26, 2021 11.88 12.05 11.87 11.96 3,230,488 +0.11(+0.97%)
Jul 23, 2021 11.92 11.94 11.78 11.84 3,487,337 +0.14(+1.22%)
Jul 22, 2021 11.86 11.87 11.61 11.70 2,993,266 -0.16(-1.37%)
Jul 21, 2021 11.69 11.89 11.69 11.86 3,784,844 +0.55(+4.89%)
Jul 20, 2021 11.04 11.37 11.00 11.31 3,393,964 +0.15(+1.37%)
Jul 19, 2021 11.10 11.15 10.99 11.15 3,623,509 -0.19(-1.68%)
Jul 16, 2021 11.61 11.61 11.33 11.35 3,766,846 -0.32(-2.78%)
Jul 15, 2021 11.59 11.78 11.55 11.67 2,852,279 -0.09(-0.73%)
Jul 14, 2021 11.86 11.92 11.66 11.75 3,067,217 +0.02(+0.16%)
Jul 13, 2021 11.78 11.82 11.63 11.74 2,771,814 -0.23(-1.91%)
Jul 12, 2021 11.82 12.05 11.72 11.96 3,318,625 +0.01(+0.08%)
Jul 09, 2021 11.77 11.97 11.68 11.96 3,526,270 +0.51(+4.50%)
Jul 08, 2021 11.52 11.59 11.41 11.44 5,325,214 -0.32(-2.75%)
Jul 07, 2021 11.80 11.90 11.67 11.76 3,729,745 -0.20(-1.67%)
Jul 06, 2021 12.26 12.26 11.93 11.96 4,348,632 -0.42(-3.38%)
Jul 02, 2021 12.47 12.48 12.31 12.38 1,893,109 -0.14(-1.14%)
Jul 01, 2021 12.53 12.58 12.47 12.53 2,752,267 +0.07(+0.54%)
Jun 30, 2021 12.35 12.49 12.33 12.46 2,779,294 -0.03(-0.23%)
Jun 29, 2021 12.62 12.67 12.47 12.49 2,931,689 +0.02(+0.15%)
Jun 28, 2021 12.56 12.58 12.36 12.47 4,395,636 -0.21(-1.65%)
Jun 25, 2021 12.58 12.70 12.53 12.68 4,356,470 +0.08(+0.60%)
Jun 24, 2021 12.44 12.62 12.39 12.60 2,562,890 +0.26(+2.08%)
Jun 23, 2021 12.38 12.46 12.32 12.35 2,412,656 -0.04(-0.31%)
Jun 22, 2021 12.34 12.44 12.30 12.38 3,195,743 -0.17(-1.37%)
Jun 21, 2021 12.43 12.57 12.42 12.56 3,501,070 +0.23(+1.85%)
Jun 18, 2021 12.48 12.55 12.32 12.33 6,600,707 -0.44(-3.43%)
Jun 17, 2021 13.25 13.28 12.70 12.76 6,092,121 -0.33(-2.55%)
Jun 16, 2021 13.16 13.21 12.96 13.10 5,123,112 -0.37(-2.76%)
Jun 15, 2021 13.31 13.50 13.30 13.47 3,037,242 +0.14(+1.07%)
Jun 14, 2021 13.48 13.53 13.30 13.33 2,946,206 -0.17(-1.27%)
Jun 11, 2021 13.54 13.59 13.43 13.50 4,231,645 -0.14(-1.05%)
Jun 10, 2021 13.95 13.99 13.64 13.64 3,503,098 -0.27(-1.92%)
Jun 09, 2021 14.03 14.05 13.84 13.91 3,731,820 -0.30(-2.14%)
Jun 08, 2021 14.16 14.31 14.07 14.21 2,864,682 -0.15(-1.06%)
Jun 07, 2021 14.30 14.45 14.26 14.37 2,583,563 -0.04(-0.26%)
Jun 04, 2021 14.40 14.43 14.29 14.40 2,604,363 -0.07(-0.46%)
Jun 03, 2021 14.43 14.53 14.42 14.47 2,546,835 +0.01(+0.07%)
Jun 02, 2021 14.47 14.50 14.38 14.46 2,827,141 +0.02(+0.13%)
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.