Skip to main content

Deutsche Bank Ag (NY: DB )

17.17 -0.36 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.36 12.58 12.19 12.43 13,313,805 -0.33(-2.55%)
Jun 29, 2016 12.65 12.78 12.62 12.76 9,617,481 -0.07(-0.57%)
Jun 28, 2016 13.03 13.09 12.57 12.83 8,653,648 +0.27(+2.16%)
Jun 27, 2016 12.64 12.67 12.13 12.56 11,801,644 -0.77(-5.77%)
Jun 24, 2016 16.15 13.84 13.24 13.33 20,201,256 -2.82(-17.49%)
Jun 23, 2016 15.93 16.17 15.67 16.15 6,906,146 +0.88(+5.75%)
Jun 22, 2016 15.53 15.59 15.26 15.27 5,328,836 +0.05(+0.36%)
Jun 21, 2016 15.08 15.28 14.85 15.22 5,384,271 +0.46(+3.13%)
Jun 20, 2016 14.86 14.89 14.75 14.76 6,281,587 +0.62(+4.35%)
Jun 17, 2016 13.93 14.19 13.84 14.14 6,684,571 +0.65(+4.83%)
Jun 16, 2016 12.96 13.51 12.79 13.49 8,657,490 +0.07(+0.54%)
Jun 15, 2016 13.47 13.72 13.37 13.42 6,425,119 +0.08(+0.61%)
Jun 14, 2016 13.60 13.73 13.21 13.34 7,089,993 -0.41(-2.96%)
Jun 13, 2016 13.78 14.06 13.72 13.74 5,414,298 -0.51(-3.56%)
Jun 10, 2016 14.45 14.48 14.17 14.25 7,797,996 -0.88(-5.80%)
Jun 09, 2016 15.13 15.24 15.03 15.13 3,086,044 -0.31(-1.99%)
Jun 08, 2016 15.61 15.72 15.39 15.44 2,356,952 -0.20(-1.27%)
Jun 07, 2016 15.70 15.81 15.63 15.63 2,327,498 +0.12(+0.76%)
Jun 06, 2016 15.29 15.56 15.28 15.52 2,686,006 +0.07(+0.47%)
Jun 03, 2016 15.64 15.66 15.28 15.44 4,935,016 -0.43(-2.74%)
Jun 02, 2016 15.78 15.95 15.72 15.88 2,315,232 -0.07(-0.45%)
Jun 01, 2016 15.72 15.95 15.60 15.95 4,299,315 -0.16(-1.01%)
May 31, 2016 16.48 16.53 16.06 16.11 3,264,977 -0.30(-1.82%)
May 27, 2016 16.46 16.41 16.41 16.41 1,938,573 +0.07(+0.44%)
May 26, 2016 16.47 16.50 16.30 16.34 2,790,096 +0.05(+0.33%)
May 25, 2016 16.19 16.36 16.17 16.29 3,754,543 +0.56(+3.57%)
May 24, 2016 15.47 15.74 15.46 15.73 2,982,703 +0.40(+2.60%)
May 23, 2016 15.33 15.51 15.14 15.33 3,801,700 +0.02(+0.12%)
May 20, 2016 15.25 15.44 15.25 15.31 2,392,412 +0.11(+0.71%)
May 19, 2016 15.31 15.45 15.09 15.20 3,607,026 +0.04(+0.24%)
May 18, 2016 14.61 15.21 14.61 15.16 4,734,354 +0.53(+3.65%)
May 17, 2016 14.76 14.88 14.58 14.63 3,968,574 -0.19(-1.28%)
May 16, 2016 14.82 14.91 14.74 14.82 2,615,906 -0.02(-0.12%)
May 13, 2016 15.05 15.16 14.80 14.84 2,594,764 -0.19(-1.27%)
May 12, 2016 15.29 15.41 14.91 15.03 3,125,057 -0.09(-0.60%)
May 11, 2016 15.11 15.33 15.04 15.12 3,613,726 -0.41(-2.62%)
May 10, 2016 15.37 15.55 15.35 15.53 2,699,981 +0.39(+2.57%)
May 09, 2016 15.35 15.42 15.07 15.14 2,990,339 -0.17(-1.12%)
May 06, 2016 14.96 15.38 14.94 15.31 4,485,445 +0.22(+1.44%)
May 05, 2016 15.22 15.28 14.99 15.09 5,343,513 -0.48(-3.08%)
May 04, 2016 15.71 15.91 15.49 15.57 3,463,871 -0.13(-0.81%)
May 03, 2016 15.94 15.95 15.66 15.70 5,938,619 -1.03(-6.17%)
May 02, 2016 16.65 16.78 16.48 16.73 3,683,421 -0.43(-2.53%)
Apr 29, 2016 17.34 17.44 17.01 17.16 3,909,550 -0.45(-2.57%)
Apr 28, 2016 17.54 17.83 17.49 17.62 4,347,652 +0.40(+2.31%)
Apr 27, 2016 17.00 17.26 16.98 17.22 3,898,276 +0.34(+2.04%)
Apr 26, 2016 16.96 16.96 16.70 16.87 2,400,862 +0.45(+2.76%)
Apr 25, 2016 16.59 16.62 16.27 16.42 3,637,839 -0.68(-3.97%)
Apr 22, 2016 16.92 17.16 16.90 17.10 3,028,871 +0.20(+1.18%)
Apr 21, 2016 17.34 17.35 16.86 16.90 4,838,402 -0.05(-0.27%)
Apr 20, 2016 16.73 16.97 16.66 16.95 5,226,720 +0.80(+4.93%)
Apr 19, 2016 16.17 16.25 15.97 16.15 3,764,359 +0.14(+0.85%)
Apr 18, 2016 15.80 16.10 15.75 16.01 3,145,045 +0.35(+2.25%)
Apr 15, 2016 15.68 15.73 15.60 15.66 2,453,062 +0.02(+0.12%)
Apr 14, 2016 15.76 15.78 15.54 15.64 4,371,751 -0.07(-0.46%)
Apr 13, 2016 15.38 15.73 15.38 15.72 7,518,703 +1.23(+8.50%)
Apr 12, 2016 14.29 14.55 14.01 14.48 6,049,682 +0.07(+0.50%)
Apr 11, 2016 14.62 14.71 14.40 14.41 3,882,665 +0.05(+0.32%)
Apr 08, 2016 14.48 14.57 14.31 14.37 3,958,096 +0.42(+2.99%)
Apr 07, 2016 14.29 14.33 13.86 13.95 5,960,145 -0.68(-4.64%)
Apr 06, 2016 14.43 14.67 14.39 14.63 3,342,953 +0.21(+1.44%)
Apr 05, 2016 14.56 14.62 14.40 14.42 4,904,323 -0.73(-4.84%)
Apr 04, 2016 15.22 15.37 15.11 15.15 3,964,216 -0.30(-1.93%)
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.