Skip to main content

Deutsche Bank Ag (NY: DB )

16.73 +0.13 (+0.78%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.85 24.95 24.71 24.78 2,143,961 +0.05(+0.22%)
Oct 29, 2015 24.96 25.12 24.54 24.73 5,217,449 -2.15(-7.98%)
Oct 28, 2015 26.59 27.25 26.52 26.87 3,557,537 +0.10(+0.36%)
Oct 27, 2015 26.90 26.98 26.72 26.78 1,711,616 -0.13(-0.49%)
Oct 26, 2015 26.63 26.92 26.60 26.91 1,653,326 -0.35(-1.30%)
Oct 23, 2015 27.09 27.33 27.00 27.26 1,678,763 +0.39(+1.45%)
Oct 22, 2015 26.63 27.03 26.58 26.87 1,734,621 +0.45(+1.71%)
Oct 21, 2015 26.70 26.78 26.41 26.42 1,511,386 -0.28(-1.06%)
Oct 20, 2015 26.60 26.84 26.56 26.70 1,516,607 -0.16(-0.59%)
Oct 19, 2015 26.85 27.12 26.25 26.86 4,611,267 +0.64(+2.43%)
Oct 16, 2015 26.22 26.30 26.08 26.23 1,521,197 +0.26(+0.99%)
Oct 15, 2015 25.74 26.00 25.66 25.97 1,301,322 +0.35(+1.35%)
Oct 14, 2015 25.72 26.01 25.50 25.62 2,239,494 +0.11(+0.42%)
Oct 13, 2015 25.26 25.83 25.25 25.52 1,320,889 -0.32(-1.24%)
Oct 12, 2015 25.83 25.94 25.77 25.84 1,347,907 -0.18(-0.68%)
Oct 09, 2015 25.92 26.30 25.84 26.01 4,233,735 +0.84(+3.35%)
Oct 08, 2015 25.23 25.33 24.89 25.17 5,007,715 -0.35(-1.39%)
Oct 07, 2015 25.61 25.83 25.33 25.53 2,717,224 +0.35(+1.37%)
Oct 06, 2015 24.89 25.29 24.87 25.18 1,615,039 +0.18(+0.71%)
Oct 05, 2015 24.86 25.08 24.82 25.00 2,819,803 +0.94(+3.91%)
Oct 02, 2015 23.69 24.07 23.61 24.06 3,364,120 +0.55(+2.34%)
Oct 01, 2015 23.63 23.71 23.24 23.51 3,670,869 -0.39(-1.63%)
Sep 30, 2015 23.92 24.00 23.61 23.90 2,721,875 +0.37(+1.58%)
Sep 29, 2015 23.30 23.57 23.09 23.53 3,312,725 +0.29(+1.26%)
Sep 28, 2015 23.71 23.73 23.21 23.24 4,125,941 -1.06(-4.38%)
Sep 25, 2015 24.43 24.57 24.16 24.30 2,730,220 +0.00(+0.00%)
Sep 24, 2015 24.12 24.37 23.97 24.30 4,094,109 +0.06(+0.26%)
Sep 23, 2015 24.48 24.49 24.11 24.24 1,603,717 -0.24(-0.98%)
Sep 22, 2015 24.62 24.66 24.30 24.48 2,594,928 -0.80(-3.16%)
Sep 21, 2015 25.32 25.45 25.12 25.28 1,742,944 +0.05(+0.21%)
Sep 18, 2015 25.32 25.49 25.16 25.22 3,345,468 -1.20(-4.53%)
Sep 17, 2015 26.43 26.80 26.29 26.42 3,607,748 +0.30(+1.15%)
Sep 16, 2015 25.96 26.15 25.88 26.12 1,381,508 -0.15(-0.57%)
Sep 15, 2015 25.98 26.32 25.92 26.27 1,891,885 +0.43(+1.68%)
Sep 14, 2015 25.74 26.00 25.54 25.84 2,161,255 -0.07(-0.27%)
Sep 11, 2015 25.76 25.92 25.70 25.91 906,439 -0.02(-0.07%)
Sep 10, 2015 25.68 26.04 25.63 25.92 1,415,335 +0.24(+0.93%)
Sep 09, 2015 26.28 26.31 25.65 25.68 2,016,720 -0.46(-1.76%)
Sep 08, 2015 26.21 26.27 25.93 26.15 2,121,903 +1.05(+4.17%)
Sep 04, 2015 25.10 25.10 25.10 25.10 2,570,696 -0.84(-3.25%)
Sep 03, 2015 26.04 26.40 25.88 25.94 2,392,968 +0.23(+0.90%)
Sep 02, 2015 25.82 25.84 25.34 25.71 2,197,914 +0.30(+1.19%)
Sep 01, 2015 25.50 25.61 25.25 25.41 3,098,906 -0.74(-2.85%)
Aug 31, 2015 26.07 26.31 25.93 26.15 2,880,043 -0.15(-0.57%)
Aug 28, 2015 26.15 26.32 26.00 26.31 3,600,684 -0.35(-1.30%)
Aug 27, 2015 26.43 26.74 26.23 26.65 4,107,444 +0.23(+0.87%)
Aug 26, 2015 26.39 26.44 25.78 26.42 3,995,828 +0.70(+2.72%)
Aug 25, 2015 26.49 26.62 25.65 25.72 5,653,234 +0.53(+2.11%)
Aug 24, 2015 25.33 25.91 24.69 25.19 8,257,466 -1.15(-4.38%)
Aug 21, 2015 26.94 27.13 26.29 26.34 3,951,655 -0.66(-2.43%)
Aug 20, 2015 27.56 27.56 26.96 27.00 2,692,806 -0.91(-3.27%)
Aug 19, 2015 27.92 28.09 27.71 27.91 1,526,815 -0.27(-0.98%)
Aug 18, 2015 28.26 28.29 28.08 28.19 1,913,800 -0.31(-1.09%)
Aug 17, 2015 28.16 28.50 28.06 28.50 2,029,871 -0.24(-0.83%)
Aug 14, 2015 28.47 28.73 28.46 28.73 1,481,126 -0.29(-1.01%)
Aug 13, 2015 28.97 29.13 28.89 29.03 1,515,900 -0.12(-0.43%)
Aug 12, 2015 29.03 29.17 28.66 29.15 2,342,560 -0.57(-1.91%)
Aug 11, 2015 29.84 29.87 29.48 29.72 1,338,646 -0.46(-1.53%)
Aug 10, 2015 29.85 30.19 29.83 30.18 912,895 +0.24(+0.80%)
Aug 07, 2015 29.85 29.97 29.74 29.94 1,272,426 -0.15(-0.50%)
Aug 06, 2015 30.19 30.22 29.93 30.09 1,329,854 -0.11(-0.35%)
Aug 05, 2015 30.22 30.30 30.07 30.20 2,121,901 +0.04(+0.12%)
Aug 04, 2015 30.24 30.36 30.06 30.16 1,689,920 -0.76(-2.47%)
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.