Deutsche Bank Ag (NY: DB )

17.01 +0.39 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 36.24 36.29 35.71 36.08 2,411,049 +1.53(+4.43%)
Oct 26, 2012 34.32 34.55 34.55 34.55 3,102,691 +0.23(+0.67%)
Oct 25, 2012 34.87 35.00 33.93 34.32 1,788,876 +0.13(+0.39%)
Oct 24, 2012 34.49 34.62 34.10 34.18 1,857,384 -0.29(-0.85%)
Oct 23, 2012 34.29 34.66 34.01 34.47 3,062,815 -0.63(-1.80%)
Oct 19, 2012 35.82 35.82 34.99 35.11 2,871,294 -1.49(-4.08%)
Oct 18, 2012 36.43 37.02 36.27 36.60 2,743,661 +0.09(+0.26%)
Oct 17, 2012 36.07 36.50 35.86 36.50 2,920,061 +0.97(+2.73%)
Oct 16, 2012 35.19 35.62 35.00 35.53 3,172,086 +1.55(+4.58%)
Oct 15, 2012 33.69 33.98 33.45 33.98 1,730,006 +0.87(+2.62%)
Oct 12, 2012 33.63 33.88 33.07 33.11 1,788,725 -0.54(-1.62%)
Oct 11, 2012 33.93 33.96 33.46 33.65 1,882,144 +1.16(+3.57%)
Oct 10, 2012 32.69 32.78 32.26 32.49 1,218,861 +0.26(+0.81%)
Oct 09, 2012 32.58 33.02 32.11 32.23 1,665,917 -0.77(-2.34%)
Oct 08, 2012 32.94 33.05 32.76 33.01 957,228 -0.32(-0.97%)
Oct 05, 2012 33.89 34.06 33.24 33.33 1,890,623 -0.08(-0.24%)
Oct 04, 2012 33.37 33.51 33.15 33.41 2,041,013 +0.48(+1.46%)
Oct 03, 2012 32.89 33.09 32.45 32.93 3,343,028 +0.69(+2.15%)
Oct 02, 2012 32.90 32.95 32.04 32.23 2,439,738 +0.50(+1.57%)
Oct 01, 2012 31.87 32.27 31.63 31.74 1,902,143 +0.44(+1.41%)
Sep 28, 2012 31.60 31.74 31.14 31.29 2,363,919 -0.67(-2.10%)
Sep 27, 2012 31.52 32.15 31.25 31.96 2,186,209 +0.73(+2.32%)
Sep 26, 2012 31.42 31.51 30.99 31.24 4,019,681 -1.46(-4.47%)
Sep 25, 2012 33.25 33.64 32.70 32.70 2,653,707 -0.81(-2.40%)
Sep 24, 2012 33.24 33.64 33.15 33.50 1,525,208 -0.16(-0.47%)
Sep 21, 2012 34.35 34.36 33.66 33.66 2,568,531 +0.34(+1.02%)
Sep 20, 2012 32.56 33.38 32.45 33.32 2,546,234 -0.39(-1.15%)
Sep 19, 2012 33.58 34.03 33.41 33.71 2,456,812 +0.20(+0.59%)
Sep 18, 2012 33.71 33.86 33.36 33.51 4,297,546 -1.44(-4.13%)
Sep 17, 2012 35.04 35.38 34.85 34.96 3,045,347 +0.02(+0.07%)
Sep 14, 2012 34.66 35.48 34.59 34.93 4,396,614 +1.10(+3.24%)
Sep 13, 2012 32.91 33.89 32.57 33.84 6,035,063 +0.35(+1.04%)
Sep 12, 2012 33.91 34.17 33.30 33.49 4,322,329 -0.15(-0.45%)
Sep 11, 2012 32.97 33.78 32.94 33.64 5,463,257 +1.93(+6.07%)
Sep 10, 2012 32.34 32.34 31.71 31.71 3,888,114 +0.00(+0.00%)
Sep 07, 2012 31.82 31.85 31.36 31.71 6,159,519 +2.03(+6.83%)
Sep 06, 2012 28.37 29.79 28.37 29.68 4,365,479 +1.96(+7.06%)
Sep 05, 2012 27.71 27.81 27.58 27.73 2,015,501 +0.24(+0.86%)
Sep 04, 2012 27.84 27.85 27.35 27.49 1,997,451 -0.48(-1.72%)
Aug 31, 2012 27.76 28.39 27.42 27.97 3,417,756 +1.25(+4.67%)
Aug 30, 2012 27.07 27.09 26.41 26.72 1,355,101 -0.37(-1.37%)
Aug 29, 2012 27.16 27.31 27.01 27.09 1,054,545 -0.23(-0.84%)
Aug 27, 2012 27.67 27.70 27.25 27.32 2,311,518 +0.45(+1.67%)
Aug 24, 2012 26.62 27.19 26.46 26.87 1,444,671 -0.23(-0.84%)
Aug 23, 2012 27.29 27.47 26.89 27.10 2,940,957 -0.07(-0.26%)
Aug 22, 2012 27.09 27.39 26.95 27.17 2,800,864 +0.28(+1.06%)
Aug 21, 2012 26.70 27.44 26.68 26.89 4,111,032 +1.09(+4.22%)
Aug 20, 2012 25.45 25.83 25.30 25.80 1,883,105 -0.18(-0.70%)
Aug 17, 2012 25.96 26.04 25.70 25.98 2,389,829 +0.72(+2.84%)
Aug 16, 2012 24.81 25.41 24.74 25.26 2,788,033 +0.97(+4.00%)
Aug 15, 2012 24.32 24.46 24.24 24.29 1,293,731 +0.07(+0.29%)
Aug 14, 2012 24.43 24.52 24.21 24.22 1,900,593 -0.25(-1.03%)
Aug 13, 2012 24.70 24.79 24.24 24.47 2,792,335 -0.28(-1.15%)
Aug 10, 2012 24.59 24.80 24.41 24.76 1,129,748 -0.18(-0.73%)
Aug 09, 2012 24.62 25.04 24.59 24.94 1,264,630 +0.00(+0.00%)
Aug 08, 2012 24.60 25.01 24.55 24.94 1,377,351 -0.02(-0.06%)
Aug 07, 2012 24.79 25.25 24.70 24.96 1,943,832 +0.30(+1.22%)
Aug 06, 2012 24.66 25.02 24.54 24.66 1,794,954 +0.03(+0.13%)
Aug 03, 2012 23.97 24.75 23.95 24.62 3,975,515 +2.25(+10.05%)
Aug 02, 2012 22.45 22.89 22.11 22.38 3,321,765 -1.14(-4.87%)
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.