Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Bank Ag (NY: DB )

17.08 +0.40 (+2.40%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.933 9.933 9.787 9.865 2,668,802 -0.30(-2.97%)
May 30, 2023 10.17 10.21 10.03 10.17 2,342,920 -0.03(-0.29%)
May 26, 2023 10.16 10.22 10.10 10.20 3,221,449 +0.02(+0.19%)
May 25, 2023 10.13 10.22 10.08 10.18 1,999,488 +0.01(+0.10%)
May 24, 2023 10.24 10.25 10.15 10.17 2,037,945 -0.16(-1.51%)
May 23, 2023 10.36 10.47 10.31 10.32 1,715,132 -0.08(-0.75%)
May 22, 2023 10.40 10.42 10.32 10.40 1,481,177 +0.08(+0.75%)
May 19, 2023 10.37 10.40 10.26 10.32 2,032,180 +0.02(+0.19%)
May 18, 2023 10.29 10.31 10.19 10.30 2,247,978 +0.27(+2.72%)
May 17, 2023 9.869 10.07 9.817 10.03 3,607,676 +0.19(+1.92%)
May 16, 2023 9.926 10.00 9.822 9.841 2,558,722 -0.22(-2.16%)
May 15, 2023 9.935 10.08 9.912 10.06 1,853,092 +0.16(+1.62%)
May 12, 2023 10.02 10.02 9.860 9.898 2,202,805 -0.05(-0.48%)
May 11, 2023 9.907 9.983 9.841 9.945 1,858,988 -0.12(-1.22%)
May 10, 2023 10.19 10.21 9.966 10.07 2,158,555 +0.01(+0.09%)
May 09, 2023 9.945 10.11 9.921 10.06 1,337,876 -0.02(-0.19%)
May 08, 2023 10.10 10.12 10.03 10.08 2,549,491 -0.02(-0.19%)
May 05, 2023 9.992 10.17 9.973 10.10 4,033,081 +0.37(+3.79%)
May 04, 2023 9.860 9.888 9.519 9.727 8,456,212 -0.18(-1.81%)
May 03, 2023 9.964 10.12 9.888 9.907 4,700,746 -0.23(-2.24%)
May 02, 2023 10.33 10.34 9.983 10.13 5,838,219 -0.09(-0.83%)
May 01, 2023 10.35 10.45 10.19 10.22 2,144,968 -0.20(-1.91%)
Apr 28, 2023 10.29 10.44 10.27 10.42 4,427,417 +0.09(+0.92%)
Apr 27, 2023 10.23 10.35 10.16 10.32 4,475,021 +0.26(+2.54%)
Apr 26, 2023 9.935 10.09 9.902 10.07 5,302,112 +0.34(+3.50%)
Apr 25, 2023 10.06 10.07 9.713 9.727 4,275,901 -0.67(-6.46%)
Apr 24, 2023 10.37 10.42 10.33 10.40 2,014,782 +0.10(+1.01%)
Apr 21, 2023 10.28 10.32 10.22 10.29 2,566,468 -0.02(-0.18%)
Apr 20, 2023 10.30 10.35 10.26 10.31 2,943,400 -0.13(-1.27%)
Apr 19, 2023 10.29 10.49 10.27 10.45 3,039,749 +0.13(+1.28%)
Apr 18, 2023 10.36 10.36 10.26 10.31 2,586,756 +0.10(+1.02%)
Apr 17, 2023 10.08 10.23 10.02 10.21 4,622,324 -0.15(-1.46%)
Apr 14, 2023 10.37 10.41 10.29 10.36 3,995,395 +0.35(+3.50%)
Apr 13, 2023 9.945 10.02 9.912 10.01 2,012,084 +0.04(+0.38%)
Apr 12, 2023 10.02 10.06 9.935 9.973 1,788,392 +0.04(+0.38%)
Apr 11, 2023 9.860 9.973 9.860 9.935 3,602,119 +0.17(+1.74%)
Apr 10, 2023 9.803 9.850 9.699 9.765 2,140,090 -0.07(-0.67%)
Apr 06, 2023 9.699 9.841 9.689 9.831 4,408,222 +0.18(+1.86%)
Apr 05, 2023 9.633 9.661 9.510 9.652 3,110,865 -0.09(-0.97%)
Apr 04, 2023 9.841 9.850 9.614 9.746 4,384,404 -0.08(-0.77%)
Apr 03, 2023 9.793 9.883 9.718 9.822 6,033,222 +0.16(+1.67%)
Mar 31, 2023 9.614 9.685 9.614 9.661 3,677,722 +0.16(+1.69%)
Mar 30, 2023 9.661 9.680 9.462 9.500 4,878,728 +0.09(+1.01%)
Mar 29, 2023 9.424 9.443 9.320 9.406 3,896,712 +0.27(+3.01%)
Mar 28, 2023 9.046 9.216 9.008 9.131 5,311,949 -0.13(-1.43%)
Mar 27, 2023 9.292 9.320 9.160 9.264 11,007,652 +0.42(+4.71%)
Mar 24, 2023 8.630 8.923 8.374 8.847 39,084,696 -0.28(-3.11%)
Mar 23, 2023 9.831 9.867 8.999 9.131 20,673,616 -0.60(-6.13%)
Mar 22, 2023 10.02 10.07 9.718 9.727 5,012,642 -0.29(-2.93%)
Mar 21, 2023 9.978 10.07 9.935 10.02 6,798,168 +0.64(+6.86%)
Mar 20, 2023 9.292 9.590 9.273 9.377 11,081,100 +0.02(+0.20%)
Mar 17, 2023 9.434 9.453 9.188 9.358 7,232,589 -0.41(-4.17%)
Mar 16, 2023 9.462 9.765 9.273 9.765 10,804,508 -0.17(-1.71%)
Mar 15, 2023 9.614 10.04 9.519 9.935 14,484,665 -0.72(-6.75%)
Mar 14, 2023 10.71 10.81 10.58 10.65 5,757,196 +0.37(+3.59%)
Mar 13, 2023 10.08 10.45 10.02 10.29 8,329,829 -0.24(-2.25%)
Mar 10, 2023 10.67 10.83 10.45 10.52 14,261,561 -0.75(-6.63%)
Mar 09, 2023 11.51 11.57 11.26 11.27 4,141,491 -0.37(-3.17%)
Mar 08, 2023 11.58 11.71 11.57 11.64 2,234,141 +0.16(+1.40%)
Mar 07, 2023 11.78 11.79 11.46 11.48 3,768,786 -0.37(-3.11%)
Mar 06, 2023 11.80 11.92 11.79 11.85 1,740,672 +0.04(+0.32%)
Mar 03, 2023 11.63 11.81 11.62 11.81 2,648,738 +0.26(+2.30%)
Mar 02, 2023 11.50 11.55 11.43 11.54 2,565,053 -0.21(-1.77%)
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.