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 31, 2016 13.52 13.53 13.29 13.38 6,214,056 -0.21(-1.57%)
Oct 28, 2016 13.52 13.70 13.47 13.59 7,951,300 +0.12(+0.90%)
Oct 27, 2016 13.63 13.42 13.47 8,934,095 -0.07(-0.48%)
Oct 26, 2016 13.49 13.56 13.32 13.54 8,585,943 +0.27(+2.03%)
Oct 25, 2016 13.15 13.37 13.11 13.27 7,114,371 -0.20(-1.45%)
Oct 24, 2016 13.57 13.62 13.41 13.46 6,115,484 +0.16(+1.19%)
Oct 21, 2016 13.16 13.34 13.15 13.30 5,721,269 -0.06(-0.42%)
Oct 20, 2016 13.02 13.57 13.02 13.36 19,393,628 +0.47(+3.68%)
Oct 19, 2016 12.76 12.91 12.69 12.89 5,140,529 +0.13(+1.02%)
Oct 18, 2016 12.67 12.78 12.60 12.76 4,652,002 +0.31(+2.46%)
Oct 17, 2016 12.59 12.59 12.43 12.45 3,954,537 -0.04(-0.30%)
Oct 14, 2016 12.64 12.73 12.32 12.49 9,582,262 +0.07(+0.52%)
Oct 13, 2016 12.30 12.48 12.13 12.42 7,380,104 -0.22(-1.76%)
Oct 12, 2016 12.66 12.76 12.59 12.64 4,390,024 -0.02(-0.15%)
Oct 11, 2016 12.83 12.87 12.58 12.66 6,356,260 -0.26(-2.01%)
Oct 10, 2016 12.74 13.05 12.74 12.92 12,359,568 +0.24(+1.91%)
Oct 07, 2016 12.71 12.98 12.46 12.68 22,143,942 +0.10(+0.81%)
Oct 06, 2016 12.70 12.72 12.34 12.58 15,887,865 -0.06(-0.44%)
Oct 05, 2016 12.48 12.66 12.46 12.63 12,923,414 +0.24(+1.95%)
Oct 04, 2016 12.26 12.46 12.11 12.39 27,002,494 +0.33(+2.70%)
Oct 03, 2016 12.17 12.22 11.71 12.07 23,021,708 -0.10(-0.84%)
Sep 30, 2016 11.22 12.35 11.21 12.17 75,249,960 +1.50(+14.02%)
Sep 29, 2016 11.33 11.48 10.40 10.67 55,641,676 -0.76(-6.67%)
Sep 28, 2016 11.45 11.45 11.16 11.43 15,549,160 +0.35(+3.19%)
Sep 27, 2016 10.77 11.13 10.76 11.08 18,406,432 +0.07(+0.59%)
Sep 26, 2016 11.17 11.20 10.44 11.02 22,246,694 -0.84(-7.06%)
Sep 23, 2016 11.85 11.93 11.79 11.85 6,614,224 -0.23(-1.92%)
Sep 22, 2016 12.22 12.30 12.06 12.09 9,202,265 +0.30(+2.52%)
Sep 21, 2016 11.58 11.79 11.57 11.79 9,496,282 +0.24(+2.09%)
Sep 20, 2016 11.90 11.90 11.53 11.55 12,438,758 -0.51(-4.24%)
Sep 19, 2016 12.29 12.30 12.00 12.06 9,093,236 -0.38(-3.06%)
Sep 16, 2016 12.44 12.53 12.34 12.44 14,497,915 -1.28(-9.35%)
Sep 15, 2016 13.50 13.79 13.46 13.72 3,557,838 +0.22(+1.65%)
Sep 14, 2016 13.46 13.68 13.40 13.50 3,422,251 -0.07(-0.48%)
Sep 13, 2016 13.82 13.86 13.50 13.56 5,303,644 -0.48(-3.44%)
Sep 12, 2016 13.78 14.09 13.68 14.05 5,595,201 -0.14(-0.98%)
Sep 09, 2016 14.25 14.34 14.11 14.19 10,634,133 +0.44(+3.18%)
Sep 08, 2016 13.52 13.77 13.47 13.75 3,195,017 +0.23(+1.72%)
Sep 07, 2016 13.51 13.61 13.43 13.52 2,366,304 +0.07(+0.55%)
Sep 06, 2016 13.78 13.78 13.41 13.44 4,181,242 -0.41(-2.95%)
Sep 02, 2016 13.80 13.85 13.85 13.85 2,860,477 +0.20(+1.43%)
Sep 01, 2016 14.08 14.13 13.55 13.66 6,028,452 -0.06(-0.41%)
Aug 31, 2016 13.79 13.91 13.61 13.71 6,227,444 +0.33(+2.50%)
Aug 30, 2016 13.24 13.40 13.23 13.38 3,628,111 +0.44(+3.38%)
Aug 29, 2016 12.89 12.99 12.88 12.94 1,911,596 -0.06(-0.43%)
Aug 26, 2016 13.16 13.28 12.90 13.00 5,655,630 -0.04(-0.29%)
Aug 25, 2016 13.12 13.17 13.02 13.03 2,179,627 -0.16(-1.20%)
Aug 24, 2016 13.30 13.35 13.15 13.19 3,523,138 +0.18(+1.36%)
Aug 23, 2016 12.98 13.07 12.97 13.02 3,314,276 +0.46(+3.63%)
Aug 22, 2016 12.51 12.66 12.48 12.56 3,709,557 -0.04(-0.30%)
Aug 19, 2016 12.60 12.67 12.50 12.60 4,895,583 -0.39(-3.01%)
Aug 18, 2016 12.86 13.03 12.83 12.99 2,553,032 +0.00(+0.00%)
Aug 17, 2016 12.95 13.02 12.82 12.99 3,343,505 -0.24(-1.83%)
Aug 16, 2016 13.33 13.37 13.23 13.23 1,905,803 -0.11(-0.84%)
Aug 15, 2016 13.29 13.34 13.27 13.34 2,419,291 +0.09(+0.70%)
Aug 12, 2016 13.28 13.31 13.20 13.25 2,226,452 +0.02(+0.14%)
Aug 11, 2016 13.25 13.33 13.19 13.23 2,805,583 +0.01(+0.07%)
Aug 10, 2016 13.15 13.30 13.04 13.22 7,144,423 +0.46(+3.57%)
Aug 09, 2016 12.56 12.81 12.56 12.76 4,317,608 +0.24(+1.93%)
Aug 08, 2016 12.46 12.55 12.42 12.52 3,577,273 +0.30(+2.43%)
Aug 05, 2016 11.95 12.23 11.93 12.23 6,470,686 +0.42(+3.54%)
Aug 04, 2016 11.82 11.90 11.74 11.81 4,047,890 +0.01(+0.08%)
Aug 03, 2016 11.68 11.82 11.60 11.80 7,752,531 +0.10(+0.87%)
Aug 02, 2016 11.83 11.89 11.67 11.70 8,211,599 -0.46(-3.75%)
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.