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 30, 2017 17.12 17.12 16.87 16.91 3,861,908 -0.13(-0.74%)
Nov 29, 2017 16.99 17.11 16.91 17.04 4,692,541 +0.11(+0.64%)
Nov 28, 2017 16.58 16.97 16.54 16.93 4,778,225 +0.13(+0.75%)
Nov 27, 2017 16.90 17.06 16.79 16.80 3,913,902 -0.40(-2.34%)
Nov 24, 2017 17.12 17.22 17.11 17.21 1,763,742 +0.25(+1.48%)
Nov 22, 2017 17.09 17.14 16.89 16.96 2,921,133 -0.09(-0.53%)
Nov 21, 2017 17.18 17.23 17.01 17.05 3,786,211 -0.14(-0.83%)
Nov 20, 2017 17.24 17.24 17.13 17.19 3,853,748 +0.04(+0.21%)
Nov 17, 2017 17.06 17.22 17.03 17.15 4,303,656 +0.08(+0.47%)
Nov 16, 2017 16.96 17.14 16.90 17.07 6,738,417 +0.50(+3.03%)
Nov 15, 2017 16.40 16.74 16.29 16.57 7,913,668 +0.26(+1.59%)
Nov 14, 2017 16.23 16.35 16.20 16.31 5,893,442 +0.23(+1.45%)
Nov 13, 2017 16.02 16.12 15.96 16.08 4,844,825 -0.01(-0.06%)
Nov 10, 2017 16.02 16.19 16.01 16.09 6,528,364 +0.48(+3.04%)
Nov 09, 2017 15.50 15.67 15.47 15.61 7,239,475 +0.33(+2.17%)
Nov 08, 2017 15.18 15.34 15.10 15.28 7,687,630 +0.32(+2.16%)
Nov 07, 2017 15.21 15.28 14.94 14.96 3,921,039 -0.13(-0.89%)
Nov 06, 2017 14.91 15.12 14.89 15.09 4,108,643 +0.01(+0.06%)
Nov 03, 2017 15.20 15.21 15.03 15.08 2,795,506 -0.22(-1.41%)
Nov 02, 2017 15.07 15.33 15.02 15.30 7,843,698 +0.45(+3.02%)
Nov 01, 2017 14.60 14.87 14.58 14.85 5,701,840 +0.26(+1.78%)
Oct 31, 2017 14.64 14.69 14.55 14.59 2,433,097 +0.01(+0.06%)
Oct 30, 2017 14.66 14.71 14.53 14.58 4,917,535 -0.05(-0.37%)
Oct 27, 2017 14.76 14.81 14.62 14.63 6,355,663 -0.36(-2.39%)
Oct 26, 2017 15.07 15.15 14.98 14.99 7,267,106 -0.36(-2.34%)
Oct 25, 2017 15.54 15.56 15.26 15.35 6,152,294 -0.05(-0.35%)
Oct 24, 2017 15.39 15.48 15.36 15.41 7,362,256 +0.49(+3.31%)
Oct 23, 2017 15.00 15.02 14.88 14.91 3,990,559 -0.31(-2.06%)
Oct 20, 2017 15.23 15.28 15.14 15.23 3,287,879 +0.10(+0.65%)
Oct 19, 2017 15.07 15.14 15.01 15.13 3,023,894 -0.02(-0.12%)
Oct 18, 2017 15.10 15.21 15.10 15.15 2,818,486 +0.16(+1.08%)
Oct 17, 2017 14.99 15.08 14.97 14.98 3,727,942 -0.01(-0.06%)
Oct 16, 2017 14.98 15.03 14.90 14.99 3,579,554 +0.13(+0.84%)
Oct 13, 2017 14.91 15.00 14.84 14.87 4,666,374 -0.11(-0.72%)
Oct 12, 2017 15.08 15.08 14.95 14.98 3,115,242 -0.20(-1.30%)
Oct 11, 2017 15.17 15.23 15.09 15.17 2,638,491 -0.06(-0.41%)
Oct 10, 2017 15.16 15.26 15.07 15.24 2,838,266 +0.11(+0.71%)
Oct 09, 2017 15.27 15.28 15.08 15.13 4,195,301 -0.30(-1.98%)
Oct 06, 2017 15.41 15.49 15.34 15.43 3,887,438 -0.01(-0.06%)
Oct 05, 2017 15.15 15.46 15.14 15.44 4,079,563 +0.39(+2.56%)
Oct 04, 2017 15.09 15.20 15.04 15.06 3,430,337 -0.25(-1.64%)
Oct 03, 2017 15.33 15.36 15.25 15.31 2,499,037 -0.02(-0.12%)
Oct 02, 2017 15.22 15.35 15.16 15.33 3,597,495 -0.17(-1.10%)
Sep 29, 2017 15.34 15.50 15.33 15.50 6,066,713 +0.27(+1.77%)
Sep 28, 2017 15.25 15.30 15.15 15.23 5,560,150 +0.37(+2.47%)
Sep 27, 2017 14.68 14.93 14.63 14.86 11,418,667 +0.49(+3.43%)
Sep 26, 2017 14.53 14.54 14.36 14.37 5,262,966 -0.02(-0.13%)
Sep 25, 2017 14.60 14.68 14.34 14.38 9,124,810 -0.53(-3.55%)
Sep 22, 2017 14.84 14.96 14.81 14.91 2,151,644 -0.05(-0.36%)
Sep 21, 2017 14.85 15.01 14.83 14.97 4,509,649 +0.28(+1.89%)
Sep 20, 2017 14.60 14.74 14.54 14.69 5,488,001 -0.16(-1.09%)
Sep 19, 2017 14.78 14.88 14.73 14.85 3,067,095 -0.01(-0.06%)
Sep 18, 2017 14.86 14.90 14.82 14.86 2,551,228 +0.03(+0.18%)
Sep 15, 2017 14.89 14.94 14.81 14.83 3,371,393 -0.13(-0.84%)
Sep 14, 2017 15.05 15.11 14.89 14.96 2,651,957 -0.09(-0.60%)
Sep 13, 2017 15.18 15.20 15.02 15.05 2,088,607 -0.18(-1.18%)
Sep 12, 2017 15.23 15.33 15.16 15.23 6,204,532 +0.57(+3.92%)
Sep 11, 2017 14.57 14.77 14.57 14.65 4,026,908 +0.30(+2.13%)
Sep 08, 2017 14.42 14.48 14.35 14.35 2,571,573 +0.07(+0.50%)
Sep 07, 2017 14.56 14.58 14.22 14.28 5,002,633 -0.06(-0.44%)
Sep 06, 2017 14.35 14.43 14.30 14.34 4,642,013 +0.30(+2.11%)
Sep 05, 2017 14.24 14.25 13.98 14.04 5,419,811 -0.36(-2.49%)
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.