Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.90 22.93 22.74 22.78 1,714,665 +0.28(+1.26%)
Nov 27, 2015 22.50 22.57 22.44 22.49 467,378 -0.01(-0.04%)
Nov 25, 2015 22.49 22.50 22.50 22.50 916,075 +0.05(+0.24%)
Nov 24, 2015 22.32 22.48 22.25 22.45 1,491,855 -0.12(-0.51%)
Nov 23, 2015 22.79 22.85 22.51 22.56 1,767,898 -0.38(-1.66%)
Nov 20, 2015 23.36 23.37 22.92 22.95 1,114,907 -0.51(-2.16%)
Nov 19, 2015 23.49 23.59 23.39 23.45 1,439,421 +0.27(+1.19%)
Nov 18, 2015 22.96 23.21 22.92 23.18 1,674,581 +0.64(+2.83%)
Nov 17, 2015 22.61 22.75 22.51 22.54 1,479,157 -0.16(-0.70%)
Nov 16, 2015 22.48 22.71 22.40 22.70 1,293,762 +0.08(+0.35%)
Nov 13, 2015 22.72 22.79 22.48 22.62 1,687,681 -0.44(-1.92%)
Nov 12, 2015 23.14 23.28 23.05 23.06 1,655,342 -0.46(-1.96%)
Nov 11, 2015 23.72 23.72 23.37 23.52 1,660,923 -0.20(-0.86%)
Nov 10, 2015 23.73 23.79 23.55 23.73 1,793,442 -0.43(-1.80%)
Nov 09, 2015 24.51 24.53 24.06 24.16 1,593,543 -0.39(-1.59%)
Nov 06, 2015 24.49 24.60 24.27 24.55 1,510,180 +0.15(+0.62%)
Nov 05, 2015 24.56 24.65 24.25 24.40 1,114,057 -0.20(-0.79%)
Nov 04, 2015 24.76 24.82 24.48 24.59 1,708,866 -0.56(-2.22%)
Nov 03, 2015 24.95 25.21 24.94 25.15 1,336,854 -0.15(-0.60%)
Nov 02, 2015 25.47 25.55 25.19 25.30 1,798,417 +0.52(+2.11%)
Oct 30, 2015 24.85 24.95 24.71 24.78 2,143,961 +0.05(+0.22%)
Oct 29, 2015 24.96 25.12 24.54 24.73 5,217,449 -2.15(-7.98%)
Oct 28, 2015 26.59 27.25 26.52 26.87 3,557,537 +0.10(+0.36%)
Oct 27, 2015 26.90 26.98 26.72 26.78 1,711,616 -0.13(-0.49%)
Oct 26, 2015 26.63 26.92 26.60 26.91 1,653,326 -0.35(-1.30%)
Oct 23, 2015 27.09 27.33 27.00 27.26 1,678,763 +0.39(+1.45%)
Oct 22, 2015 26.63 27.03 26.58 26.87 1,734,621 +0.45(+1.71%)
Oct 21, 2015 26.70 26.78 26.41 26.42 1,511,386 -0.28(-1.06%)
Oct 20, 2015 26.60 26.84 26.56 26.70 1,516,607 -0.16(-0.59%)
Oct 19, 2015 26.85 27.12 26.25 26.86 4,611,267 +0.64(+2.43%)
Oct 16, 2015 26.22 26.30 26.08 26.23 1,521,197 +0.26(+0.99%)
Oct 15, 2015 25.74 26.00 25.66 25.97 1,301,322 +0.35(+1.35%)
Oct 14, 2015 25.72 26.01 25.50 25.62 2,239,494 +0.11(+0.42%)
Oct 13, 2015 25.26 25.83 25.25 25.52 1,320,889 -0.32(-1.24%)
Oct 12, 2015 25.83 25.94 25.77 25.84 1,347,907 -0.18(-0.68%)
Oct 09, 2015 25.92 26.30 25.84 26.01 4,233,735 +0.84(+3.35%)
Oct 08, 2015 25.23 25.33 24.89 25.17 5,007,715 -0.35(-1.39%)
Oct 07, 2015 25.61 25.83 25.33 25.53 2,717,224 +0.35(+1.37%)
Oct 06, 2015 24.89 25.29 24.87 25.18 1,615,039 +0.18(+0.71%)
Oct 05, 2015 24.86 25.08 24.82 25.00 2,819,803 +0.94(+3.91%)
Oct 02, 2015 23.69 24.07 23.61 24.06 3,364,120 +0.55(+2.34%)
Oct 01, 2015 23.63 23.71 23.24 23.51 3,670,869 -0.39(-1.63%)
Sep 30, 2015 23.92 24.00 23.61 23.90 2,721,875 +0.37(+1.58%)
Sep 29, 2015 23.30 23.57 23.09 23.53 3,312,725 +0.29(+1.26%)
Sep 28, 2015 23.71 23.73 23.21 23.24 4,125,941 -1.06(-4.38%)
Sep 25, 2015 24.43 24.57 24.16 24.30 2,730,220 +0.00(+0.00%)
Sep 24, 2015 24.12 24.37 23.97 24.30 4,094,109 +0.06(+0.26%)
Sep 23, 2015 24.48 24.49 24.11 24.24 1,603,717 -0.24(-0.98%)
Sep 22, 2015 24.62 24.66 24.30 24.48 2,594,928 -0.80(-3.16%)
Sep 21, 2015 25.32 25.45 25.12 25.28 1,742,944 +0.05(+0.21%)
Sep 18, 2015 25.32 25.49 25.16 25.22 3,345,468 -1.20(-4.53%)
Sep 17, 2015 26.43 26.80 26.29 26.42 3,607,748 +0.30(+1.15%)
Sep 16, 2015 25.96 26.15 25.88 26.12 1,381,508 -0.15(-0.57%)
Sep 15, 2015 25.98 26.32 25.92 26.27 1,891,885 +0.43(+1.68%)
Sep 14, 2015 25.74 26.00 25.54 25.84 2,161,255 -0.07(-0.27%)
Sep 11, 2015 25.76 25.92 25.70 25.91 906,439 -0.02(-0.07%)
Sep 10, 2015 25.68 26.04 25.63 25.92 1,415,335 +0.24(+0.93%)
Sep 09, 2015 26.28 26.31 25.65 25.68 2,016,720 -0.46(-1.76%)
Sep 08, 2015 26.21 26.27 25.93 26.15 2,121,903 +1.05(+4.17%)
Sep 04, 2015 25.10 25.10 25.10 25.10 2,570,696 -0.84(-3.25%)
Sep 03, 2015 26.04 26.40 25.88 25.94 2,392,968 +0.23(+0.90%)
Sep 02, 2015 25.82 25.84 25.34 25.71 2,197,914 +0.30(+1.19%)
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.