Deutsche Bank Ag (NY: DB )

13.49 USD -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 13.50 13.63 13.42 13.49 3,256,871 -0.01(-0.07%)
Oct 20, 2021 13.14 13.50 13.07 13.50 5,345,302 +0.14(+1.05%)
Oct 19, 2021 13.32 13.37 13.20 13.36 4,501,064 +0.07(+0.53%)
Oct 18, 2021 13.29 13.38 13.21 13.29 3,890,112 +0.01(+0.08%)
Oct 15, 2021 13.28 13.38 13.16 13.28 4,990,554 +0.36(+2.79%)
Oct 14, 2021 12.95 12.97 12.78 12.92 4,353,975 +0.21(+1.65%)
Oct 13, 2021 12.86 12.87 12.59 12.71 3,896,489 -0.39(-2.98%)
Oct 12, 2021 13.16 13.22 13.06 13.10 4,859,897 -0.06(-0.46%)
Oct 11, 2021 13.32 13.38 13.16 13.16 3,307,914 -0.06(-0.45%)
Oct 08, 2021 13.20 13.29 13.14 13.22 3,017,644 +0.14(+1.07%)
Oct 07, 2021 13.12 13.29 13.07 13.08 3,944,757 +0.28(+2.19%)
Oct 06, 2021 12.65 12.81 12.53 12.80 3,323,793 +0.01(+0.08%)
Oct 05, 2021 12.55 12.85 12.48 12.79 3,716,586 +0.45(+3.65%)
Oct 04, 2021 12.47 12.63 12.31 12.34 3,821,902 -0.25(-1.99%)
Oct 01, 2021 12.52 12.63 12.44 12.59 3,105,246 -0.11(-0.87%)
Sep 30, 2021 12.84 12.89 12.65 12.70 3,294,099 -0.09(-0.70%)
Sep 29, 2021 12.71 12.81 12.60 12.79 3,176,191 +0.06(+0.47%)
Sep 28, 2021 12.98 13.05 12.64 12.73 3,657,200 -0.27(-2.08%)
Sep 27, 2021 12.87 13.06 12.86 13.00 3,694,386 +0.30(+2.36%)
Sep 24, 2021 12.59 12.72 12.59 12.70 2,864,272 +0.21(+1.68%)
Sep 23, 2021 12.39 12.52 12.34 12.49 2,924,918 +0.23(+1.88%)
Sep 22, 2021 12.19 12.41 12.18 12.26 4,481,421 +0.40(+3.37%)
Sep 21, 2021 12.04 12.09 11.80 11.86 3,787,870 -0.10(-0.84%)
Sep 20, 2021 12.23 12.25 11.85 11.96 7,867,746 -0.95(-7.36%)
Sep 17, 2021 13.18 13.24 12.88 12.91 3,424,880 -0.21(-1.60%)
Sep 16, 2021 13.10 13.13 13.02 13.12 2,152,784 +0.08(+0.61%)
Sep 15, 2021 12.95 13.07 12.92 13.04 3,381,395 +0.19(+1.48%)
Sep 14, 2021 13.12 13.20 12.83 12.85 4,482,076 -0.26(-1.98%)
Sep 13, 2021 12.93 13.15 12.87 13.11 5,025,472 +0.39(+3.07%)
Sep 10, 2021 12.93 12.95 12.71 12.72 4,325,350 +0.00(+0.00%)
Sep 09, 2021 12.69 12.89 12.65 12.72 3,427,394 -0.01(-0.08%)
Sep 08, 2021 12.84 12.89 12.70 12.73 3,186,467 -0.07(-0.55%)
Sep 07, 2021 12.75 12.88 12.74 12.80 2,971,979 +0.24(+1.91%)
Sep 03, 2021 12.55 12.62 12.47 12.56 2,181,930 +0.11(+0.88%)
Sep 02, 2021 12.49 12.55 12.41 12.45 1,501,172 -0.05(-0.40%)
Sep 01, 2021 12.50 12.57 12.43 12.50 2,819,583 +0.15(+1.21%)
Aug 31, 2021 12.35 12.43 12.29 12.35 2,617,705 +0.12(+0.98%)
Aug 30, 2021 12.39 12.41 12.22 12.23 2,769,576 -0.19(-1.53%)
Aug 27, 2021 12.22 12.44 12.22 12.42 1,670,903 +0.14(+1.14%)
Aug 26, 2021 12.51 12.56 12.28 12.28 2,277,897 -0.40(-3.15%)
Aug 25, 2021 12.64 12.73 12.56 12.68 1,802,907 +0.15(+1.20%)
Aug 24, 2021 12.45 12.55 12.45 12.53 1,958,362 +0.15(+1.21%)
Aug 23, 2021 12.31 12.41 12.28 12.38 2,037,044 +0.10(+0.81%)
Aug 20, 2021 12.14 12.29 12.10 12.28 2,465,729 +0.03(+0.24%)
Aug 19, 2021 12.34 12.40 12.20 12.25 5,251,637 -0.20(-1.61%)
Aug 18, 2021 12.51 12.67 12.45 12.45 3,188,754 +0.00(+0.00%)
Aug 17, 2021 12.50 12.56 12.29 12.45 4,100,648 -0.28(-2.20%)
Aug 16, 2021 12.81 12.81 12.67 12.73 2,356,529 -0.23(-1.77%)
Aug 13, 2021 12.96 12.99 12.86 12.96 2,810,665 +0.11(+0.86%)
Aug 12, 2021 12.92 12.98 12.76 12.85 2,349,115 -0.10(-0.77%)
Aug 11, 2021 12.89 12.96 12.84 12.95 2,374,110 +0.23(+1.81%)
Aug 10, 2021 12.67 12.79 12.64 12.72 2,285,825 -0.08(-0.63%)
Aug 09, 2021 12.66 12.92 12.59 12.80 4,087,971 +0.10(+0.79%)
Aug 06, 2021 12.68 12.74 12.63 12.70 2,470,213 +0.15(+1.20%)
Aug 05, 2021 12.46 12.63 12.44 12.55 2,388,789 +0.23(+1.87%)
Aug 04, 2021 12.36 12.47 12.30 12.32 3,139,426 -0.14(-1.12%)
Aug 03, 2021 12.49 12.50 12.27 12.46 3,099,280 +0.06(+0.48%)
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.