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 (%)
Oct 29, 2021 11.94 12.00 11.78 11.82 2,933,356 -0.16(-1.31%)
Oct 28, 2021 11.92 12.01 11.86 11.98 4,202,775 +0.21(+1.80%)
Oct 27, 2021 12.11 12.13 11.76 11.77 10,931,048 -0.96(-7.54%)
Oct 26, 2021 12.56 12.72 4,752,117 +0.25(+2.00%)
Oct 25, 2021 12.52 12.58 12.42 12.48 3,830,263 -0.09(-0.73%)
Oct 22, 2021 12.49 12.58 12.39 12.57 3,514,192 +0.13(+1.04%)
Oct 21, 2021 12.45 12.57 12.37 12.44 3,532,004 -0.01(-0.07%)
Oct 20, 2021 12.12 12.45 12.05 12.45 5,796,861 +0.13(+1.05%)
Oct 19, 2021 12.28 12.33 12.17 12.32 4,881,304 +0.06(+0.53%)
Oct 18, 2021 12.25 12.34 12.18 12.25 4,218,740 +0.01(+0.08%)
Oct 15, 2021 12.25 12.33 12.13 12.25 5,412,145 +0.33(+2.79%)
Oct 14, 2021 11.94 11.96 11.78 11.91 4,721,789 +0.19(+1.65%)
Oct 13, 2021 11.86 11.87 11.61 11.72 4,225,655 -0.36(-2.98%)
Oct 12, 2021 12.13 12.19 12.04 12.08 5,270,450 -0.06(-0.46%)
Oct 11, 2021 12.28 12.34 12.13 12.13 3,587,359 -0.06(-0.45%)
Oct 08, 2021 12.17 12.25 12.12 12.19 3,272,567 +0.13(+1.07%)
Oct 07, 2021 12.10 12.25 12.05 12.06 4,278,001 +0.26(+2.19%)
Oct 06, 2021 11.66 11.81 11.55 11.80 3,604,579 +0.01(+0.08%)
Oct 05, 2021 11.57 11.85 11.51 11.79 4,030,555 +0.41(+3.65%)
Oct 04, 2021 11.50 11.65 11.35 11.38 4,144,767 -0.23(-1.99%)
Oct 01, 2021 11.54 11.65 11.47 11.61 3,367,570 -0.10(-0.87%)
Sep 30, 2021 11.84 11.89 11.67 11.71 3,572,377 -0.08(-0.70%)
Sep 29, 2021 11.72 11.81 11.62 11.79 3,444,508 +0.06(+0.47%)
Sep 28, 2021 11.97 12.04 11.66 11.74 3,966,152 -0.25(-2.08%)
Sep 27, 2021 11.87 12.04 11.86 11.99 4,006,479 +0.28(+2.36%)
Sep 24, 2021 11.61 11.73 11.61 11.71 3,106,239 +0.19(+1.68%)
Sep 23, 2021 11.42 11.54 11.38 11.52 3,172,008 +0.21(+1.88%)
Sep 22, 2021 11.24 11.44 11.23 11.30 4,860,001 +0.37(+3.37%)
Sep 21, 2021 11.10 11.15 10.88 10.94 4,107,860 -0.09(-0.84%)
Sep 20, 2021 11.28 11.30 10.93 11.03 8,532,396 -0.88(-7.36%)
Sep 17, 2021 12.15 12.21 11.88 11.90 3,714,206 -0.19(-1.60%)
Sep 16, 2021 12.08 12.11 12.01 12.10 2,334,646 +0.07(+0.61%)
Sep 15, 2021 11.94 12.05 11.91 12.02 3,667,047 +0.18(+1.48%)
Sep 14, 2021 12.10 12.17 11.83 11.85 4,860,712 -0.24(-1.98%)
Sep 13, 2021 11.92 12.13 11.87 12.09 5,450,012 +0.36(+3.07%)
Sep 10, 2021 11.92 11.94 11.72 11.73 4,690,746 +0.00(+0.00%)
Sep 09, 2021 11.70 11.88 11.67 11.73 3,716,932 -0.01(-0.08%)
Sep 08, 2021 11.84 11.89 11.71 11.74 3,455,652 -0.06(-0.55%)
Sep 07, 2021 11.76 11.87 11.75 11.80 3,223,045 +0.22(+1.91%)
Sep 03, 2021 11.57 11.64 11.50 11.58 2,366,254 +0.10(+0.88%)
Sep 02, 2021 11.52 11.57 11.45 11.48 1,627,987 -0.05(-0.40%)
Sep 01, 2021 11.53 11.59 11.46 11.53 3,057,775 +0.14(+1.21%)
Aug 31, 2021 11.39 11.46 11.33 11.39 2,838,843 +0.11(+0.98%)
Aug 30, 2021 11.42 11.44 11.27 11.28 3,003,543 -0.18(-1.53%)
Aug 27, 2021 11.27 11.47 11.27 11.45 1,812,057 +0.13(+1.14%)
Aug 26, 2021 11.54 11.58 11.32 11.32 2,470,328 -0.37(-3.16%)
Aug 25, 2021 11.66 11.74 11.59 11.69 1,955,212 +0.14(+1.20%)
Aug 24, 2021 11.48 11.57 11.48 11.55 2,123,800 +0.14(+1.21%)
Aug 23, 2021 11.35 11.44 11.32 11.42 2,209,129 +0.09(+0.81%)
Aug 20, 2021 11.19 11.33 11.16 11.32 2,674,028 +0.03(+0.24%)
Aug 19, 2021 11.38 11.43 11.25 11.30 5,695,283 -0.18(-1.61%)
Aug 18, 2021 11.54 11.68 11.48 11.48 3,458,132 +0.00(+0.00%)
Aug 17, 2021 11.53 11.58 11.33 11.48 4,447,061 -0.26(-2.20%)
Aug 16, 2021 11.81 11.81 11.68 11.74 2,555,603 -0.21(-1.77%)
Aug 13, 2021 11.95 11.98 11.86 11.95 3,048,103 +0.10(+0.86%)
Aug 12, 2021 11.91 11.97 11.77 11.85 2,547,563 -0.09(-0.77%)
Aug 11, 2021 11.89 11.95 11.84 11.94 2,574,669 +0.21(+1.81%)
Aug 10, 2021 11.68 11.79 11.66 11.73 2,478,926 -0.07(-0.63%)
Aug 09, 2021 11.67 11.91 11.61 11.80 4,433,313 +0.09(+0.79%)
Aug 06, 2021 11.69 11.75 11.65 11.71 2,678,891 +0.14(+1.20%)
Aug 05, 2021 11.49 11.65 11.47 11.57 2,590,588 +0.21(+1.87%)
Aug 04, 2021 11.40 11.50 11.35 11.36 3,404,637 -0.13(-1.12%)
Aug 03, 2021 11.52 11.53 11.31 11.49 3,361,100 +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.