Deutsche Bank Ag (NY: DB )

7.400 -0.060 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.380 7.530 7.340 7.400 6,886,254 -0.06(-0.80%)
Sep 29, 2022 7.340 7.480 7.260 7.460 8,306,513 -0.20(-2.61%)
Sep 28, 2022 7.390 7.690 7.360 7.660 9,357,630 -0.07(-0.91%)
Sep 27, 2022 7.960 8.040 7.620 7.730 10,365,302 -0.39(-4.80%)
Sep 26, 2022 8.280 8.340 8.065 8.120 6,712,585 -0.22(-2.64%)
Sep 23, 2022 8.570 8.580 8.240 8.340 7,853,000 -0.53(-5.98%)
Sep 22, 2022 9.070 9.090 8.780 8.870 8,308,314 +0.27(+3.14%)
Sep 21, 2022 8.750 8.880 8.590 8.600 6,782,050 -0.28(-3.15%)
Sep 20, 2022 9.050 9.055 8.795 8.880 4,200,644 -0.27(-2.95%)
Sep 19, 2022 8.990 9.170 8.990 9.150 3,472,769 +0.06(+0.66%)
Sep 16, 2022 9.050 9.139 8.970 9.090 4,446,863 -0.09(-0.98%)
Sep 15, 2022 9.070 9.305 9.070 9.180 5,700,079 +0.21(+2.34%)
Sep 14, 2022 8.950 9.040 8.880 8.970 4,071,887 -0.01(-0.11%)
Sep 13, 2022 8.980 9.150 8.930 8.980 8,043,802 -0.33(-3.54%)
Sep 12, 2022 9.310 9.400 9.270 9.310 6,709,669 +0.35(+3.91%)
Sep 09, 2022 8.960 9.040 8.935 8.960 5,764,621 +0.25(+2.87%)
Sep 08, 2022 8.270 8.720 8.230 8.710 10,418,459 +0.43(+5.19%)
Sep 07, 2022 8.000 8.300 7.970 8.280 5,051,537 +0.05(+0.61%)
Sep 06, 2022 8.310 8.341 8.130 8.230 7,164,397 -0.04(-0.48%)
Sep 02, 2022 8.420 8.645 8.190 8.270 7,062,354 +0.07(+0.85%)
Sep 01, 2022 8.180 8.210 8.000 8.200 5,161,912 -0.11(-1.32%)
Aug 31, 2022 8.390 8.435 8.300 8.310 3,415,310 -0.10(-1.19%)
Aug 30, 2022 8.460 8.490 8.310 8.410 4,528,137 +0.17(+2.06%)
Aug 29, 2022 8.190 8.280 8.135 8.240 2,740,900 +0.13(+1.60%)
Aug 26, 2022 8.470 8.480 8.090 8.110 5,279,036 -0.30(-3.57%)
Aug 25, 2022 8.290 8.425 8.290 8.410 2,958,720 +0.10(+1.20%)
Aug 24, 2022 8.200 8.370 8.170 8.310 3,313,385 -0.01(-0.12%)
Aug 23, 2022 8.350 8.440 8.283 8.320 5,029,612 -0.07(-0.83%)
Aug 22, 2022 8.370 8.400 8.245 8.390 4,311,115 -0.14(-1.64%)
Aug 19, 2022 8.680 8.680 8.490 8.530 5,161,111 -0.43(-4.80%)
Aug 18, 2022 9.010 9.020 8.900 8.960 2,227,800 -0.03(-0.33%)
Aug 17, 2022 8.990 9.075 8.950 8.990 2,980,961 -0.22(-2.39%)
Aug 16, 2022 9.140 9.236 9.110 9.210 4,011,221 +0.06(+0.66%)
Aug 15, 2022 9.140 9.170 9.065 9.150 1,819,439 -0.22(-2.35%)
Aug 12, 2022 9.320 9.370 9.255 9.370 2,555,236 +0.23(+2.52%)
Aug 11, 2022 9.210 9.280 9.130 9.140 3,161,518 +0.03(+0.33%)
Aug 10, 2022 9.040 9.180 9.040 9.110 3,558,181 +0.20(+2.24%)
Aug 09, 2022 8.960 9.005 8.885 8.910 1,914,027 -0.02(-0.22%)
Aug 08, 2022 8.930 9.030 8.910 8.930 2,476,625 +0.02(+0.22%)
Aug 05, 2022 8.820 8.960 8.820 8.910 3,065,383 +0.09(+1.02%)
Aug 04, 2022 8.770 8.830 8.710 8.820 4,335,569 +0.09(+1.03%)
Aug 03, 2022 8.650 8.770 8.600 8.730 3,740,764 +0.22(+2.59%)
Aug 02, 2022 8.610 8.645 8.500 8.510 2,341,632 -0.12(-1.39%)
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.