Deutsche Bank Ag (NY: DB )

17.01 +0.39 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 11.36 11.74 11.36 11.46 11,460,849 -0.93(-7.52%)
Feb 25, 2022 12.38 12.42 12.25 12.39 9,924,094 +0.62(+5.25%)
Feb 24, 2022 11.71 11.96 11.31 11.78 24,856,612 -1.47(-11.07%)
Feb 23, 2022 13.49 13.61 13.18 13.24 6,810,940 -0.46(-3.36%)
Feb 22, 2022 13.71 13.97 13.52 13.70 9,210,412 -0.41(-2.94%)
Feb 18, 2022 14.12 0 -0.13(-0.91%)
Feb 17, 2022 14.38 14.43 14.15 14.25 3,632,190 -0.30(-2.03%)
Feb 16, 2022 14.46 14.65 14.45 14.54 3,632,047 -0.17(-1.13%)
Feb 15, 2022 14.54 14.75 14.52 14.71 4,485,716 +0.29(+2.05%)
Feb 14, 2022 14.53 14.59 14.25 14.41 8,067,057 -0.06(-0.45%)
Feb 11, 2022 14.88 15.13 14.33 14.48 10,399,204 -0.74(-4.85%)
Feb 10, 2022 15.17 15.40 15.10 15.21 6,469,486 +0.10(+0.67%)
Feb 09, 2022 14.99 15.25 14.97 15.11 6,245,615 -0.03(-0.18%)
Feb 08, 2022 15.04 15.18 14.78 15.14 10,532,259 +0.70(+4.85%)
Feb 07, 2022 14.30 14.52 14.25 14.44 7,660,944 -0.08(-0.57%)
Feb 04, 2022 14.17 14.65 14.15 14.52 8,888,163 +0.58(+4.17%)
Feb 03, 2022 13.87 13.94 10,167,517 +0.65(+4.93%)
Feb 02, 2022 13.34 13.38 13.16 13.29 4,736,466 +0.02(+0.14%)
Feb 01, 2022 12.95 13.28 12.91 13.27 5,287,773 +0.46(+3.60%)
Jan 31, 2022 12.65 12.81 4,395,537 +0.37(+2.96%)
Jan 28, 2022 12.26 12.43 12.15 12.44 4,666,575 +0.29(+2.35%)
Jan 27, 2022 12.33 12.37 11.98 12.15 6,263,890 +0.22(+1.85%)
Jan 26, 2022 11.93 12.27 11.79 11.93 6,735,418 +0.32(+2.78%)
Jan 25, 2022 11.40 11.68 11.23 11.61 4,973,990 +0.15(+1.29%)
Jan 24, 2022 11.33 11.48 11.02 11.46 7,190,471 -0.35(-2.97%)
Jan 21, 2022 11.97 12.02 11.81 11.81 6,331,158 -0.23(-1.91%)
Jan 20, 2022 12.19 12.29 12.02 12.04 4,849,851 -0.17(-1.36%)
Jan 19, 2022 12.49 12.52 12.20 12.21 3,731,826 -0.24(-1.93%)
Jan 18, 2022 12.56 12.57 12.35 12.45 2,631,576 -0.27(-2.10%)
Jan 14, 2022 12.72 0 -0.06(-0.43%)
Jan 13, 2022 12.81 12.98 12.76 12.77 3,722,813 -0.15(-1.14%)
Jan 12, 2022 12.92 12.97 12.84 12.92 3,268,155 -0.11(-0.85%)
Jan 11, 2022 12.83 13.04 12.78 13.03 3,827,167 +0.23(+1.80%)
Jan 10, 2022 12.99 13.02 12.59 12.80 8,221,122 -0.19(-1.49%)
Jan 07, 2022 12.89 13.02 12.85 12.99 3,926,773 +0.23(+1.81%)
Jan 06, 2022 12.71 12.82 12.55 12.76 6,508,470 +0.62(+5.09%)
Jan 05, 2022 12.40 12.46 12.14 12.14 4,327,595 -0.05(-0.38%)
Jan 04, 2022 12.14 12.25 12.13 12.19 3,545,330 +0.37(+3.12%)
Jan 03, 2022 11.73 11.86 11.72 11.82 3,337,696 +0.30(+2.56%)
Dec 31, 2021 11.52 11.56 11.46 11.53 1,252,703 -0.02(-0.16%)
Dec 30, 2021 11.54 11.68 11.53 11.54 1,414,544 -0.06(-0.56%)
Dec 29, 2021 11.64 11.67 11.59 11.61 1,911,857 -0.10(-0.87%)
Dec 28, 2021 11.72 11.80 11.68 11.71 1,715,417 -0.07(-0.63%)
Dec 27, 2021 11.68 11.79 11.61 11.78 1,505,421 +0.15(+1.27%)
Dec 23, 2021 11.64 11.71 11.64 11.64 1,942,671 +0.16(+1.36%)
Dec 22, 2021 11.37 11.50 11.32 11.48 2,478,950 +0.05(+0.40%)
Dec 21, 2021 11.37 11.48 11.36 11.43 3,375,366 +0.22(+1.97%)
Dec 20, 2021 11.21 11.28 11.05 11.21 4,309,365 -0.08(-0.73%)
Dec 17, 2021 11.40 11.41 11.26 11.30 2,964,977 -0.18(-1.61%)
Dec 16, 2021 11.58 11.62 11.42 11.48 3,044,637 +0.20(+1.80%)
Dec 15, 2021 11.35 11.37 11.21 11.28 3,004,967 -0.07(-0.65%)
Dec 14, 2021 11.33 11.52 11.32 11.35 3,060,300 +0.10(+0.90%)
Dec 13, 2021 11.38 11.39 11.22 11.25 2,475,066 -0.19(-1.69%)
Dec 10, 2021 11.44 11.46 11.35 11.44 1,897,451 -0.02(-0.16%)
Dec 09, 2021 11.54 11.58 11.45 11.46 3,456,082 -0.43(-3.64%)
Dec 08, 2021 11.85 11.94 11.70 11.90 4,526,105 +0.10(+0.86%)
Dec 07, 2021 11.73 11.89 11.72 11.79 3,986,593 +0.25(+2.16%)
Dec 06, 2021 11.47 11.68 11.42 11.54 5,237,860 +0.40(+3.56%)
Dec 03, 2021 11.34 11.34 11.08 11.15 3,608,585 -0.30(-2.58%)
Dec 02, 2021 11.31 11.51 11.27 11.44 3,950,836 +0.36(+3.24%)
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.