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 31, 2022 9.022 9.074 8.984 9.022 4,901,638 -0.21(-2.24%)
Oct 28, 2022 9.201 9.238 9.111 9.229 6,431,038 +0.08(+0.82%)
Oct 27, 2022 9.116 9.342 9.059 9.154 10,491,663 +0.33(+3.74%)
Oct 26, 2022 8.739 8.961 8.739 8.824 7,302,770 +0.08(+0.86%)
Oct 25, 2022 8.542 8.819 8.542 8.749 6,789,681 +0.22(+2.54%)
Oct 24, 2022 8.485 8.626 8.457 8.532 7,554,364 +0.13(+1.57%)
Oct 21, 2022 8.108 8.410 8.075 8.400 7,982,193 +0.23(+2.77%)
Oct 20, 2022 8.193 8.306 8.122 8.174 5,117,013 +0.01(+0.12%)
Oct 19, 2022 8.165 8.235 8.071 8.165 5,750,456 -0.01(-0.12%)
Oct 18, 2022 8.334 8.344 8.151 8.174 13,891,148 +0.25(+3.21%)
Oct 17, 2022 7.986 8.052 7.896 7.920 6,045,732 +0.08(+1.08%)
Oct 14, 2022 8.014 8.089 7.826 7.835 7,071,259 +0.08(+0.97%)
Oct 13, 2022 7.242 7.835 7.195 7.760 12,002,237 +0.59(+8.28%)
Oct 12, 2022 7.044 7.223 7.006 7.167 6,513,230 +0.16(+2.29%)
Oct 11, 2022 7.157 7.176 6.959 7.006 8,230,733 -0.29(-4.00%)
Oct 10, 2022 7.402 7.426 7.204 7.298 7,105,819 +0.08(+1.04%)
Oct 07, 2022 7.251 7.308 7.124 7.223 6,744,748 -0.03(-0.39%)
Oct 06, 2022 7.308 7.364 7.204 7.251 5,813,561 -0.12(-1.66%)
Oct 05, 2022 7.430 7.483 7.327 7.374 6,674,021 -0.29(-3.81%)
Oct 04, 2022 7.317 7.685 7.308 7.666 10,265,961 +0.57(+8.10%)
Oct 03, 2022 6.931 7.129 6.823 7.091 7,787,131 +0.12(+1.76%)
Sep 30, 2022 6.950 7.091 6.912 6.969 7,313,278 -0.06(-0.80%)
Sep 29, 2022 6.912 7.044 6.837 7.025 8,820,456 -0.19(-2.61%)
Sep 28, 2022 6.959 7.242 6.931 7.214 9,936,607 -0.07(-0.91%)
Sep 27, 2022 7.496 7.572 7.176 7.280 11,006,626 -0.37(-4.80%)
Sep 26, 2022 7.798 7.854 7.595 7.647 7,127,907 -0.21(-2.64%)
Sep 23, 2022 8.071 8.080 7.760 7.854 8,338,882 -0.50(-5.98%)
Sep 22, 2022 8.542 8.560 8.268 8.353 8,822,368 +0.25(+3.14%)
Sep 21, 2022 8.240 8.363 8.089 8.099 7,201,670 -0.26(-3.15%)
Sep 20, 2022 8.523 8.527 8.283 8.363 4,460,547 -0.25(-2.95%)
Sep 19, 2022 8.466 8.636 8.466 8.617 3,687,637 +0.06(+0.66%)
Sep 16, 2022 8.523 8.607 8.447 8.560 4,722,000 -0.08(-0.98%)
Sep 15, 2022 8.542 8.763 8.542 8.645 6,052,755 +0.20(+2.34%)
Sep 14, 2022 8.429 8.513 8.363 8.447 4,323,823 -0.01(-0.11%)
Sep 13, 2022 8.457 8.617 8.410 8.457 8,541,490 -0.31(-3.54%)
Sep 12, 2022 8.768 8.852 8.730 8.768 7,124,811 +0.33(+3.91%)
Sep 09, 2022 8.438 8.513 8.414 8.438 6,121,291 +0.24(+2.87%)
Sep 08, 2022 7.788 8.212 7.750 8.202 11,063,072 +0.40(+5.19%)
Sep 07, 2022 7.534 7.816 7.506 7.798 5,364,087 +0.05(+0.61%)
Sep 06, 2022 7.826 7.855 7.656 7.750 7,607,674 -0.04(-0.48%)
Sep 02, 2022 7.929 8.141 7.713 7.788 7,499,317 +0.07(+0.85%)
Sep 01, 2022 7.703 7.732 7.534 7.722 5,481,291 -0.10(-1.32%)
Aug 31, 2022 7.901 7.944 7.816 7.826 3,626,622 -0.09(-1.19%)
Aug 30, 2022 7.967 7.995 7.826 7.920 4,808,303 +0.16(+2.06%)
Aug 29, 2022 7.713 7.798 7.661 7.760 2,910,485 +0.12(+1.60%)
Aug 26, 2022 7.976 7.986 7.619 7.637 5,605,661 -0.28(-3.57%)
Aug 25, 2022 7.807 7.934 7.807 7.920 3,141,782 +0.09(+1.20%)
Aug 24, 2022 7.722 7.882 7.694 7.826 3,518,391 -0.01(-0.12%)
Aug 23, 2022 7.863 7.948 7.800 7.835 5,340,805 -0.07(-0.83%)
Aug 22, 2022 7.882 7.911 7.765 7.901 4,577,853 -0.13(-1.64%)
Aug 19, 2022 8.174 8.174 7.995 8.033 5,480,440 -0.40(-4.80%)
Aug 18, 2022 8.485 8.494 8.381 8.438 2,365,639 -0.03(-0.33%)
Aug 17, 2022 8.466 8.546 8.429 8.466 3,165,399 -0.21(-2.39%)
Aug 16, 2022 8.607 8.698 8.579 8.673 4,259,404 +0.06(+0.66%)
Aug 15, 2022 8.607 8.636 8.537 8.617 1,932,011 -0.21(-2.35%)
Aug 12, 2022 8.777 8.824 8.716 8.824 2,713,334 +0.22(+2.52%)
Aug 11, 2022 8.673 8.739 8.598 8.607 3,357,128 +0.03(+0.33%)
Aug 10, 2022 8.513 8.645 8.513 8.579 3,778,333 +0.19(+2.24%)
Aug 09, 2022 8.438 8.480 8.367 8.391 2,032,452 -0.02(-0.22%)
Aug 08, 2022 8.410 8.504 8.391 8.410 2,629,859 +0.02(+0.22%)
Aug 05, 2022 8.306 8.438 8.306 8.391 3,255,045 +0.08(+1.02%)
Aug 04, 2022 8.259 8.316 8.202 8.306 4,603,820 +0.08(+1.03%)
Aug 03, 2022 8.146 8.259 8.099 8.221 3,972,213 +0.21(+2.59%)
Aug 02, 2022 8.108 8.141 8.005 8.014 2,486,514 -0.11(-1.39%)
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.