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 (%)
Oct 29, 2021 12.34 12.39 12.16 12.21 2,839,485 -0.16(-1.31%)
Oct 28, 2021 12.32 12.40 12.25 12.37 4,068,281 +0.22(+1.80%)
Oct 27, 2021 12.51 12.53 12.15 12.15 10,581,240 -0.99(-7.54%)
Oct 26, 2021 12.97 13.15 4,600,043 +0.26(+2.00%)
Oct 25, 2021 12.94 12.99 12.83 12.89 3,707,690 -0.10(-0.73%)
Oct 22, 2021 12.91 12.99 12.80 12.98 3,401,734 +0.13(+1.04%)
Oct 21, 2021 12.86 12.98 12.78 12.85 3,418,975 -0.01(-0.07%)
Oct 20, 2021 12.52 12.86 12.45 12.86 5,611,354 +0.13(+1.05%)
Oct 19, 2021 12.69 12.74 12.57 12.73 4,725,096 +0.07(+0.53%)
Oct 18, 2021 12.66 12.74 12.58 12.66 4,083,734 +0.01(+0.08%)
Oct 15, 2021 12.65 12.74 12.54 12.65 5,238,949 +0.34(+2.79%)
Oct 14, 2021 12.34 12.36 12.17 12.31 4,570,685 +0.20(+1.65%)
Oct 13, 2021 12.25 12.26 11.99 12.11 4,090,429 -0.37(-2.98%)
Oct 12, 2021 12.54 12.59 12.44 12.48 5,101,789 -0.06(-0.46%)
Oct 11, 2021 12.69 12.75 12.54 12.54 3,472,559 -0.06(-0.45%)
Oct 08, 2021 12.57 12.66 12.52 12.59 3,167,841 +0.13(+1.07%)
Oct 07, 2021 12.50 12.66 12.45 12.46 4,141,099 +0.27(+2.19%)
Oct 06, 2021 12.05 12.20 11.93 12.19 3,489,228 +0.01(+0.08%)
Oct 05, 2021 11.96 12.24 11.89 12.18 3,901,572 +0.43(+3.65%)
Oct 04, 2021 11.88 12.04 11.73 11.75 4,012,129 -0.24(-1.99%)
Oct 01, 2021 11.93 12.03 11.85 11.99 3,259,803 -0.10(-0.87%)
Sep 30, 2021 12.23 12.28 12.05 12.10 3,458,056 -0.09(-0.70%)
Sep 29, 2021 12.11 12.20 12.00 12.18 3,334,279 +0.06(+0.47%)
Sep 28, 2021 12.36 12.44 12.05 12.13 3,839,230 -0.26(-2.08%)
Sep 27, 2021 12.26 12.44 12.25 12.38 3,878,267 +0.29(+2.36%)
Sep 24, 2021 11.99 12.12 11.99 12.10 3,006,835 +0.20(+1.68%)
Sep 23, 2021 11.80 11.93 11.75 11.90 3,070,500 +0.22(+1.88%)
Sep 22, 2021 11.61 11.82 11.60 11.68 4,704,475 +0.38(+3.37%)
Sep 21, 2021 11.47 11.52 11.24 11.30 3,976,404 -0.10(-0.84%)
Sep 20, 2021 11.65 11.67 11.29 11.39 8,259,348 -0.91(-7.36%)
Sep 17, 2021 12.56 12.62 12.27 12.30 3,595,346 -0.20(-1.60%)
Sep 16, 2021 12.48 12.51 12.40 12.50 2,259,934 +0.08(+0.61%)
Sep 15, 2021 12.34 12.45 12.31 12.42 3,549,697 +0.18(+1.48%)
Sep 14, 2021 12.50 12.57 12.22 12.24 4,705,162 -0.25(-1.98%)
Sep 13, 2021 12.32 12.53 12.26 12.49 5,275,605 +0.37(+3.07%)
Sep 10, 2021 12.32 12.34 12.11 12.12 4,540,636 +0.00(+0.00%)
Sep 09, 2021 12.09 12.28 12.05 12.12 3,597,986 -0.01(-0.08%)
Sep 08, 2021 12.23 12.28 12.09 12.13 3,345,067 -0.07(-0.55%)
Sep 07, 2021 12.15 12.26 12.14 12.19 3,119,903 +0.23(+1.91%)
Sep 03, 2021 11.96 12.02 11.88 11.96 2,290,531 +0.10(+0.88%)
Sep 02, 2021 11.90 11.95 11.83 11.86 1,575,890 -0.05(-0.40%)
Sep 01, 2021 11.91 11.97 11.84 11.91 2,959,922 +0.14(+1.21%)
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%)
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.