Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.33 28.36 28.17 28.22 1,423,339 -0.20(-0.70%)
Nov 26, 2014 28.48 28.42 28.42 28.42 2,546,973 +0.33(+1.17%)
Nov 25, 2014 27.98 28.17 27.86 28.09 3,221,010 +0.61(+2.20%)
Nov 24, 2014 27.50 27.58 27.33 27.48 2,756,785 +0.75(+2.81%)
Nov 21, 2014 26.71 26.83 26.61 26.73 2,769,849 +0.54(+2.05%)
Nov 20, 2014 25.90 26.22 25.89 26.20 1,961,282 -0.35(-1.33%)
Nov 19, 2014 26.67 26.71 26.43 26.55 1,905,257 +0.10(+0.39%)
Nov 18, 2014 26.31 26.53 26.28 26.45 2,288,588 +0.44(+1.70%)
Nov 17, 2014 25.80 26.13 25.75 26.00 2,257,286 +0.17(+0.67%)
Nov 14, 2014 25.60 25.90 25.57 25.83 1,866,164 +0.14(+0.54%)
Nov 13, 2014 25.50 25.82 25.45 25.69 1,446,623 +0.11(+0.44%)
Nov 12, 2014 25.51 25.58 25.41 25.58 2,258,251 -0.48(-1.82%)
Nov 11, 2014 25.94 26.10 25.76 26.06 874,676 +0.13(+0.50%)
Nov 10, 2014 25.90 25.97 25.73 25.93 1,855,503 -0.21(-0.79%)
Nov 07, 2014 25.96 26.13 25.78 26.13 1,873,199 -0.33(-1.24%)
Nov 06, 2014 26.75 26.79 26.18 26.46 1,522,207 -0.26(-0.97%)
Nov 05, 2014 26.77 26.79 26.48 26.72 1,065,167 +0.08(+0.29%)
Nov 04, 2014 26.61 26.64 26.30 26.64 1,738,806 -0.09(-0.32%)
Nov 03, 2014 26.98 27.03 26.69 26.73 1,531,791 -0.34(-1.25%)
Oct 31, 2014 26.70 27.08 26.53 27.07 2,131,066 +0.48(+1.79%)
Oct 30, 2014 26.28 26.72 26.17 26.59 2,619,249 -0.37(-1.38%)
Oct 29, 2014 27.42 27.47 26.79 26.96 3,921,470 -1.11(-3.94%)
Oct 28, 2014 27.64 28.10 27.57 28.07 2,492,277 +0.87(+3.21%)
Oct 27, 2014 27.02 27.60 27.60 27.20 1,760,969 -0.41(-1.47%)
Oct 24, 2014 27.59 27.62 27.30 27.60 1,343,419 +0.16(+0.60%)
Oct 23, 2014 27.25 27.66 27.17 27.44 2,427,057 +0.54(+1.99%)
Oct 22, 2014 27.19 27.25 26.88 26.90 1,729,421 -0.56(-2.05%)
Oct 21, 2014 27.23 27.50 27.15 27.47 1,726,210 +0.60(+2.22%)
Oct 20, 2014 26.51 28.19 26.49 26.87 2,926,714 +0.42(+1.60%)
Oct 17, 2014 26.45 26.59 26.28 26.45 2,335,497 +0.64(+2.48%)
Oct 16, 2014 25.30 26.15 25.27 25.81 4,486,877 -0.91(-3.40%)
Oct 15, 2014 26.90 26.96 25.99 26.71 5,059,870 -0.51(-1.87%)
Oct 14, 2014 27.48 27.57 27.12 27.22 2,682,789 -0.01(-0.03%)
Oct 13, 2014 27.68 27.79 27.23 27.23 2,286,227 -0.21(-0.76%)
Oct 10, 2014 27.95 28.15 27.43 27.44 3,124,126 -0.70(-2.49%)
Oct 09, 2014 28.66 28.74 28.03 28.14 3,258,225 -1.18(-4.01%)
Oct 08, 2014 28.98 29.35 28.58 29.32 2,527,897 +0.48(+1.68%)
Oct 07, 2014 29.04 29.13 28.82 28.83 2,527,575 -0.81(-2.74%)
Oct 06, 2014 29.68 29.84 29.43 29.64 1,865,587 +0.03(+0.12%)
Oct 03, 2014 29.57 29.70 29.44 29.61 1,668,670 -0.03(-0.09%)
Oct 02, 2014 29.74 29.83 28.97 29.63 4,055,355 -0.46(-1.52%)
Oct 01, 2014 30.40 30.42 29.98 30.09 1,868,894 -0.03(-0.11%)
Sep 30, 2014 30.06 30.40 29.88 30.13 1,315,318 -0.03(-0.09%)
Sep 29, 2014 30.04 30.21 29.95 30.15 1,344,128 -0.41(-1.36%)
Sep 26, 2014 30.36 30.66 30.18 30.57 1,366,958 +0.29(+0.94%)
Sep 25, 2014 30.61 30.62 30.19 30.28 2,162,228 -0.62(-2.01%)
Sep 24, 2014 30.44 30.92 30.37 30.91 1,419,918 +0.41(+1.36%)
Sep 23, 2014 30.76 30.91 30.47 30.49 1,383,480 -0.53(-1.70%)
Sep 22, 2014 31.36 31.36 30.92 31.02 1,955,226 -0.10(-0.33%)
Sep 19, 2014 31.18 31.35 31.08 31.12 3,219,471 +0.20(+0.64%)
Sep 18, 2014 30.75 31.02 30.75 30.92 1,998,139 +0.62(+2.05%)
Sep 17, 2014 30.35 30.60 30.23 30.30 1,737,172 +0.09(+0.29%)
Sep 16, 2014 29.96 30.28 29.95 30.21 1,486,033 +0.03(+0.11%)
Sep 15, 2014 30.11 30.25 29.95 30.18 1,035,021 -0.10(-0.31%)
Sep 12, 2014 30.38 30.39 30.16 30.27 1,866,517 -0.19(-0.62%)
Sep 11, 2014 30.26 30.51 30.23 30.46 1,386,715 -0.03(-0.11%)
Sep 10, 2014 30.28 30.54 30.19 30.50 2,312,019 +0.50(+1.67%)
Sep 09, 2014 30.16 30.17 29.88 30.00 1,183,077 -0.18(-0.60%)
Sep 08, 2014 30.30 30.41 30.08 30.18 1,102,249 -0.21(-0.68%)
Sep 05, 2014 30.38 30.44 30.24 30.39 1,629,719 +0.25(+0.83%)
Sep 04, 2014 30.16 30.52 30.02 30.14 1,968,571 -0.10(-0.31%)
Sep 03, 2014 30.47 30.49 30.16 30.23 1,989,796 +0.67(+2.28%)
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.