Skip to main content

Deutsche Bank Ag (NY: DB )

16.62 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.52 11.56 11.46 11.52 1,252,889 -0.02(-0.16%)
Dec 30, 2021 11.54 11.68 11.52 11.54 1,414,754 -0.06(-0.56%)
Dec 29, 2021 11.64 11.67 11.59 11.61 1,912,141 -0.10(-0.87%)
Dec 28, 2021 11.72 11.80 11.68 11.71 1,715,672 -0.07(-0.63%)
Dec 27, 2021 11.68 11.79 11.61 11.78 1,505,644 +0.15(+1.27%)
Dec 23, 2021 11.64 11.71 11.64 11.64 1,942,960 +0.16(+1.37%)
Dec 22, 2021 11.37 11.50 11.32 11.48 2,479,318 +0.05(+0.40%)
Dec 21, 2021 11.37 11.48 11.36 11.43 3,375,868 +0.22(+1.97%)
Dec 20, 2021 11.21 11.28 11.05 11.21 4,310,005 -0.08(-0.73%)
Dec 17, 2021 11.40 11.40 11.26 11.29 2,965,418 -0.18(-1.61%)
Dec 16, 2021 11.58 11.61 11.42 11.48 3,045,090 +0.20(+1.80%)
Dec 15, 2021 11.35 11.37 11.21 11.28 3,005,414 -0.07(-0.65%)
Dec 14, 2021 11.33 11.52 11.32 11.35 3,060,755 +0.10(+0.90%)
Dec 13, 2021 11.38 11.39 11.22 11.25 2,475,434 -0.19(-1.69%)
Dec 10, 2021 11.44 11.46 11.35 11.44 1,897,733 -0.02(-0.16%)
Dec 09, 2021 11.54 11.58 11.45 11.46 3,456,595 -0.43(-3.64%)
Dec 08, 2021 11.85 11.94 11.70 11.89 4,526,777 +0.10(+0.86%)
Dec 07, 2021 11.73 11.88 11.72 11.79 3,987,185 +0.25(+2.16%)
Dec 06, 2021 11.47 11.68 11.41 11.54 5,238,639 +0.40(+3.56%)
Dec 03, 2021 11.34 11.34 11.08 11.15 3,609,121 -0.29(-2.58%)
Dec 02, 2021 11.31 11.51 11.27 11.44 3,951,423 +0.36(+3.24%)
Dec 01, 2021 11.40 11.46 11.08 11.08 4,056,067 +0.00(+0.00%)
Nov 30, 2021 11.18 11.24 10.98 11.08 5,184,378 -0.15(-1.31%)
Nov 29, 2021 11.28 11.34 11.06 11.23 4,891,862 -0.06(-0.49%)
Nov 26, 2021 11.33 11.35 11.15 11.28 5,222,524 -0.54(-4.60%)
Nov 24, 2021 11.73 11.84 11.71 11.83 6,620,705 +0.24(+2.07%)
Nov 23, 2021 11.54 11.63 11.51 11.59 4,424,468 +0.40(+3.54%)
Nov 22, 2021 11.22 11.31 11.17 11.19 3,121,319 -0.03(-0.25%)
Nov 19, 2021 11.35 11.35 11.18 11.22 6,471,830 -0.65(-5.51%)
Nov 18, 2021 11.91 11.93 11.87 11.87 2,773,479 -0.07(-0.62%)
Nov 17, 2021 11.91 11.99 11.87 11.95 2,813,731 +0.23(+1.97%)
Nov 16, 2021 11.80 11.83 11.69 11.72 1,322,206 -0.01(-0.08%)
Nov 15, 2021 11.81 11.85 11.70 11.73 2,173,539 -0.04(-0.31%)
Nov 12, 2021 11.67 11.80 11.63 11.76 2,593,852 -0.10(-0.85%)
Nov 11, 2021 11.76 11.88 11.75 11.87 2,283,115 +0.19(+1.66%)
Nov 10, 2021 11.79 11.67 2,440,466 -0.09(-0.78%)
Nov 09, 2021 11.83 11.87 11.70 11.76 3,504,142 -0.13(-1.09%)
Nov 08, 2021 11.92 12.05 11.87 11.89 2,800,699 +0.04(+0.31%)
Nov 05, 2021 11.92 11.98 11.80 11.86 3,182,364 +0.10(+0.86%)
Nov 04, 2021 12.10 12.10 11.70 11.76 5,015,101 -0.57(-4.64%)
Nov 03, 2021 12.11 12.36 12.10 12.33 3,149,847 +0.22(+1.83%)
Nov 02, 2021 11.99 12.13 11.94 12.11 2,763,643 -0.07(-0.61%)
Nov 01, 2021 12.08 12.19 12.05 12.18 3,982,704 +0.36(+3.04%)
Oct 29, 2021 11.94 11.99 11.77 11.82 2,933,792 -0.16(-1.31%)
Oct 28, 2021 11.92 12.00 11.86 11.98 4,203,400 +0.21(+1.80%)
Oct 27, 2021 12.11 12.12 11.76 11.76 10,932,672 -0.96(-7.54%)
Oct 26, 2021 12.56 12.72 4,752,823 +0.25(+2.00%)
Oct 25, 2021 12.52 12.58 12.41 12.47 3,830,832 -0.09(-0.73%)
Oct 22, 2021 12.49 12.58 12.39 12.57 3,514,714 +0.13(+1.04%)
Oct 21, 2021 12.45 12.57 12.37 12.44 3,532,529 -0.01(-0.07%)
Oct 20, 2021 12.11 12.45 12.05 12.45 5,797,722 +0.13(+1.05%)
Oct 19, 2021 12.28 12.33 12.17 12.32 4,882,029 +0.06(+0.53%)
Oct 18, 2021 12.25 12.34 12.18 12.25 4,219,367 +0.01(+0.08%)
Oct 15, 2021 12.24 12.33 12.13 12.24 5,412,949 +0.33(+2.79%)
Oct 14, 2021 11.94 11.96 11.78 11.91 4,722,490 +0.19(+1.65%)
Oct 13, 2021 11.86 11.87 11.61 11.72 4,226,283 -0.36(-2.98%)
Oct 12, 2021 12.13 12.19 12.04 12.08 5,271,233 -0.06(-0.46%)
Oct 11, 2021 12.28 12.34 12.13 12.13 3,587,892 -0.06(-0.45%)
Oct 08, 2021 12.17 12.25 12.12 12.19 3,273,054 +0.13(+1.07%)
Oct 07, 2021 12.10 12.25 12.05 12.06 4,278,637 +0.26(+2.19%)
Oct 06, 2021 11.66 11.81 11.55 11.80 3,605,115 +0.01(+0.08%)
Oct 05, 2021 11.57 11.85 11.51 11.79 4,031,153 +0.41(+3.65%)
Oct 04, 2021 11.50 11.65 11.35 11.38 4,145,383 -0.23(-1.98%)
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.