Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.801 8.839 8.691 8.810 4,631,497 +0.01(+0.11%)
Oct 29, 2020 8.744 8.967 8.651 8.801 4,945,473 -0.01(-0.11%)
Oct 28, 2020 8.858 8.877 8.620 8.810 8,924,212 +0.00(+0.00%)
Oct 27, 2020 9.058 9.076 8.801 8.810 3,574,891 -0.28(-3.04%)
Oct 26, 2020 9.191 9.201 9.001 9.086 4,631,747 -0.10(-1.14%)
Oct 23, 2020 9.277 9.277 9.096 9.191 4,300,878 +0.19(+2.12%)
Oct 22, 2020 8.858 9.029 8.844 9.001 3,328,269 +0.04(+0.42%)
Oct 21, 2020 9.096 9.148 8.939 8.963 4,117,472 -0.18(-1.98%)
Oct 20, 2020 9.144 9.315 9.134 9.144 3,796,977 +0.30(+3.45%)
Oct 19, 2020 8.886 9.039 8.820 8.839 3,050,089 +0.03(+0.32%)
Oct 16, 2020 8.667 8.848 8.639 8.810 3,586,830 +0.22(+2.55%)
Oct 15, 2020 8.429 8.601 8.410 8.591 2,464,934 -0.04(-0.44%)
Oct 14, 2020 8.667 8.705 8.629 8.629 2,396,382 -0.05(-0.55%)
Oct 13, 2020 8.839 8.848 8.639 8.677 2,830,766 -0.22(-2.46%)
Oct 12, 2020 8.801 8.905 8.780 8.896 2,615,517 +0.06(+0.65%)
Oct 09, 2020 8.944 8.944 8.782 8.839 2,358,532 -0.08(-0.85%)
Oct 08, 2020 8.925 8.953 8.848 8.915 4,887,336 +0.12(+1.41%)
Oct 07, 2020 8.744 8.829 8.710 8.791 4,413,782 +0.21(+2.44%)
Oct 06, 2020 8.639 8.758 8.567 8.582 8,196,914 +0.30(+3.56%)
Oct 05, 2020 8.153 8.296 8.143 8.286 5,649,037 +0.19(+2.35%)
Oct 02, 2020 7.905 8.143 7.896 8.096 3,571,291 +0.13(+1.67%)
Oct 01, 2020 7.943 8.020 7.882 7.963 4,504,139 -0.04(-0.48%)
Sep 30, 2020 8.001 8.163 7.963 8.001 4,741,719 +0.12(+1.57%)
Sep 29, 2020 7.953 7.993 7.834 7.877 4,235,380 -0.15(-1.90%)
Sep 28, 2020 7.896 8.105 7.867 8.029 4,577,218 +0.41(+5.38%)
Sep 25, 2020 7.524 7.629 7.467 7.620 5,849,085 -0.10(-1.36%)
Sep 24, 2020 7.696 7.829 7.629 7.724 4,033,061 +0.06(+0.75%)
Sep 23, 2020 7.848 7.924 7.620 7.667 5,477,233 -0.09(-1.11%)
Sep 22, 2020 7.924 7.991 7.710 7.753 4,914,433 -0.19(-2.40%)
Sep 21, 2020 7.972 8.048 7.801 7.943 13,429,347 -0.71(-8.25%)
Sep 18, 2020 8.686 8.753 8.610 8.658 3,243,192 -0.14(-1.62%)
Sep 17, 2020 8.686 8.815 8.667 8.801 2,410,168 -0.05(-0.54%)
Sep 16, 2020 8.677 8.886 8.629 8.848 3,231,964 +0.18(+2.09%)
Sep 15, 2020 8.829 8.829 8.667 8.667 2,173,044 -0.23(-2.57%)
Sep 14, 2020 8.896 8.963 8.848 8.896 2,117,357 +0.08(+0.86%)
Sep 11, 2020 8.839 8.882 8.744 8.820 3,319,521 -0.09(-0.96%)
Sep 10, 2020 9.172 9.220 8.905 8.905 3,044,327 -0.07(-0.74%)
Sep 09, 2020 8.963 9.048 8.925 8.972 3,236,753 +0.01(+0.11%)
Sep 08, 2020 8.944 9.010 8.829 8.963 8,846,868 -0.30(-3.29%)
Sep 04, 2020 9.201 9.325 9.044 9.267 4,984,269 +0.42(+4.74%)
Sep 03, 2020 9.058 9.125 8.793 8.848 3,729,989 -0.15(-1.69%)
Sep 02, 2020 8.905 9.010 8.848 9.001 2,903,169 -0.07(-0.74%)
Sep 01, 2020 9.020 9.134 8.963 9.067 3,510,604 -0.01(-0.10%)
Aug 31, 2020 9.325 9.334 9.067 9.077 4,068,772 -0.34(-3.64%)
Aug 28, 2020 9.439 9.458 9.282 9.420 5,145,011 +0.15(+1.64%)
Aug 27, 2020 9.315 9.353 9.248 9.267 2,507,865 -0.08(-0.82%)
Aug 26, 2020 9.344 9.389 9.277 9.344 3,133,718 +0.16(+1.76%)
Aug 25, 2020 9.315 9.365 9.134 9.182 2,454,704 +0.05(+0.52%)
Aug 24, 2020 8.915 9.144 8.853 9.134 4,366,214 +0.39(+4.47%)
Aug 21, 2020 8.658 8.782 8.639 8.744 2,766,845 -0.15(-1.71%)
Aug 20, 2020 8.896 8.944 8.867 8.896 2,446,862 -0.19(-2.10%)
Aug 19, 2020 9.067 9.210 9.067 9.086 2,267,741 +0.13(+1.49%)
Aug 18, 2020 9.048 9.067 8.934 8.953 1,786,548 -0.06(-0.63%)
Aug 17, 2020 9.105 9.125 8.982 9.010 1,963,485 -0.06(-0.63%)
Aug 14, 2020 8.934 9.129 8.920 9.067 2,210,704 -0.03(-0.31%)
Aug 13, 2020 9.096 9.220 9.077 9.096 2,622,541 -0.15(-1.65%)
Aug 12, 2020 9.391 9.401 9.182 9.248 3,322,538 +0.14(+1.57%)
Aug 11, 2020 9.182 9.277 9.096 9.105 3,683,576 +0.13(+1.49%)
Aug 10, 2020 8.905 8.982 8.896 8.972 2,168,392 +0.19(+2.17%)
Aug 07, 2020 8.591 8.791 8.572 8.782 2,633,820 +0.00(+0.00%)
Aug 06, 2020 8.734 8.810 8.691 8.782 1,793,813 -0.11(-1.28%)
Aug 05, 2020 8.896 8.963 8.886 8.896 3,942,188 +0.09(+0.97%)
Aug 04, 2020 8.725 8.810 8.704 8.810 2,621,931 +0.03(+0.33%)
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.