Skip to main content

Deutsche Bank Ag (NY: DB )

16.77 +0.17 (+1.02%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.13 11.32 11.02 11.07 6,738,721 -0.10(-0.91%)
Mar 30, 2021 11.11 11.19 11.08 11.17 9,936,888 +0.15(+1.34%)
Mar 29, 2021 11.05 11.12 10.96 11.02 7,838,984 -0.37(-3.24%)
Mar 26, 2021 11.46 11.56 11.28 11.39 3,382,377 +0.01(+0.08%)
Mar 25, 2021 11.32 11.42 11.12 11.38 10,811,592 -0.06(-0.48%)
Mar 24, 2021 11.48 11.61 11.43 11.43 3,556,383 +0.10(+0.90%)
Mar 23, 2021 11.49 11.52 11.31 11.33 3,510,973 -0.30(-2.54%)
Mar 22, 2021 11.61 11.66 11.49 11.63 3,094,366 -0.05(-0.39%)
Mar 19, 2021 11.66 11.75 11.47 11.67 3,871,802 -0.26(-2.16%)
Mar 18, 2021 11.92 12.17 11.88 11.93 5,968,588 +0.31(+2.70%)
Mar 17, 2021 11.54 11.65 11.47 11.62 4,247,913 +0.20(+1.78%)
Mar 16, 2021 11.52 11.53 11.34 11.42 3,090,997 -0.11(-0.96%)
Mar 15, 2021 11.60 11.62 11.37 11.53 3,496,375 -0.20(-1.73%)
Mar 12, 2021 11.70 11.83 11.68 11.73 3,319,478 +0.17(+1.43%)
Mar 11, 2021 11.54 11.66 11.40 11.56 4,251,111 -0.26(-2.18%)
Mar 10, 2021 11.68 11.84 11.62 11.82 4,359,378 +0.12(+1.02%)
Mar 09, 2021 11.66 11.84 11.58 11.70 6,567,264 -0.42(-3.50%)
Mar 08, 2021 12.14 12.33 12.02 12.13 8,909,818 +0.41(+3.46%)
Mar 05, 2021 11.82 11.88 11.58 11.72 5,701,316 +0.34(+3.00%)
Mar 04, 2021 11.47 11.58 11.23 11.38 5,869,834 -0.45(-3.82%)
Mar 03, 2021 11.73 12.00 11.70 11.83 4,984,664 +0.18(+1.58%)
Mar 02, 2021 11.66 11.73 11.62 11.65 3,011,354 +0.00(+0.00%)
Mar 01, 2021 11.60 11.70 11.54 11.65 4,102,363 +0.33(+2.93%)
Feb 26, 2021 11.62 11.63 11.30 11.31 5,580,289 -0.44(-3.76%)
Feb 25, 2021 12.02 12.16 11.73 11.76 9,577,868 +0.29(+2.49%)
Feb 24, 2021 11.16 11.48 11.15 11.47 4,942,186 +0.38(+3.41%)
Feb 23, 2021 11.10 11.17 10.85 11.09 5,115,544 +0.04(+0.33%)
Feb 22, 2021 10.83 11.12 10.82 11.06 4,927,805 +0.33(+3.09%)
Feb 19, 2021 10.53 10.75 10.52 10.72 3,804,348 +0.42(+4.12%)
Feb 18, 2021 10.43 10.44 10.21 10.30 2,828,142 -0.09(-0.89%)
Feb 17, 2021 10.54 10.55 10.31 10.39 2,297,279 -0.07(-0.71%)
Feb 16, 2021 10.27 10.50 10.22 10.47 4,699,955 +0.42(+4.22%)
Feb 12, 2021 9.913 10.07 9.898 10.04 3,280,328 +0.19(+1.97%)
Feb 11, 2021 9.885 9.931 9.784 9.848 1,826,914 +0.08(+0.85%)
Feb 10, 2021 9.848 9.885 9.728 9.765 3,062,513 +0.11(+1.15%)
Feb 09, 2021 9.682 9.691 9.599 9.654 1,453,034 -0.08(-0.85%)
Feb 08, 2021 9.645 9.811 9.645 9.737 2,456,221 +0.22(+2.33%)
Feb 05, 2021 9.618 9.627 9.479 9.516 2,571,080 -0.08(-0.86%)
Feb 04, 2021 9.571 9.710 9.553 9.599 3,963,053 -0.12(-1.23%)
Feb 03, 2021 9.599 9.747 9.571 9.719 3,409,831 +0.08(+0.86%)
Feb 02, 2021 9.562 9.654 9.544 9.636 3,197,736 +0.07(+0.77%)
Feb 01, 2021 9.479 9.562 9.433 9.562 2,521,187 +0.23(+2.47%)
Jan 29, 2021 9.525 9.535 9.292 9.332 3,084,580 -0.34(-3.53%)
Jan 28, 2021 9.590 9.756 9.590 9.673 2,146,902 +0.18(+1.94%)
Jan 27, 2021 9.544 9.590 9.313 9.488 3,437,787 -0.35(-3.56%)
Jan 26, 2021 9.876 9.903 9.793 9.839 2,481,760 +0.16(+1.62%)
Jan 25, 2021 9.747 9.774 9.424 9.682 6,220,032 -0.36(-3.58%)
Jan 22, 2021 10.03 10.11 9.979 10.04 2,066,580 -0.27(-2.59%)
Jan 21, 2021 10.37 10.38 10.22 10.31 1,939,804 +0.06(+0.63%)
Jan 20, 2021 10.36 10.38 10.21 10.24 2,060,809 -0.13(-1.24%)
Jan 19, 2021 10.60 10.61 10.36 10.37 3,778,800 -0.34(-3.18%)
Jan 15, 2021 10.85 10.90 10.67 10.71 2,987,411 -0.47(-4.20%)
Jan 14, 2021 11.07 11.20 11.06 11.19 3,811,185 +0.38(+3.50%)
Jan 13, 2021 10.72 10.82 10.67 10.81 1,785,466 -0.08(-0.76%)
Jan 12, 2021 10.90 10.93 10.82 10.89 2,778,161 +0.15(+1.37%)
Jan 11, 2021 10.56 10.75 10.53 10.74 2,368,868 -0.01(-0.09%)
Jan 08, 2021 10.90 10.90 10.62 10.75 2,935,356 -0.02(-0.17%)
Jan 07, 2021 10.66 10.84 10.65 10.77 3,050,237 +0.14(+1.30%)
Jan 06, 2021 10.46 10.71 10.44 10.63 4,428,489 +0.54(+5.39%)
Jan 05, 2021 9.996 10.13 9.968 10.09 2,451,081 +0.18(+1.86%)
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.