Deutsche Bank Ag (NY: DB )

16.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 10.51 10.59 10.47 10.53 2,797,719 -0.07(-0.62%)
May 27, 2022 10.54 10.59 10.45 10.59 2,622,792 +0.06(+0.54%)
May 26, 2022 10.41 10.60 10.39 10.54 4,866,162 +0.16(+1.54%)
May 25, 2022 10.13 10.48 10.13 10.38 4,837,840 +0.12(+1.19%)
May 24, 2022 10.27 10.36 10.13 10.26 10,440,663 +0.23(+2.25%)
May 23, 2022 9.907 10.12 9.813 10.03 6,844,794 +0.70(+7.47%)
May 20, 2022 9.361 9.389 9.121 9.333 4,169,104 +0.02(+0.22%)
May 19, 2022 9.091 9.376 9.091 9.312 6,143,764 +0.25(+2.75%)
May 18, 2022 9.266 9.303 9.021 9.063 4,104,408 -0.27(-2.87%)
May 17, 2022 9.257 9.358 9.229 9.330 3,639,206 +0.41(+4.55%)
May 16, 2022 8.915 8.976 8.805 8.925 3,259,893 -0.03(-0.31%)
May 13, 2022 8.869 9.054 8.869 8.952 5,060,766 +0.25(+2.86%)
May 12, 2022 8.547 8.805 8.450 8.703 6,072,230 -0.06(-0.74%)
May 11, 2022 8.962 9.160 8.759 8.768 5,340,053 -0.20(-2.26%)
May 10, 2022 9.026 9.054 8.763 8.971 7,164,145 +0.21(+2.42%)
May 09, 2022 8.897 8.925 8.694 8.759 6,962,805 -0.31(-3.46%)
May 06, 2022 9.109 9.173 8.966 9.072 6,557,094 -0.05(-0.51%)
May 05, 2022 9.450 9.459 9.045 9.118 8,914,135 -0.69(-7.05%)
May 04, 2022 9.515 9.865 9.496 9.810 6,990,643 +0.19(+2.01%)
May 03, 2022 9.533 9.658 9.496 9.616 5,917,914 +0.32(+3.47%)
May 02, 2022 9.247 9.321 9.100 9.293 6,614,639 +0.18(+2.02%)
Apr 29, 2022 9.303 9.404 9.081 9.109 8,050,216 -0.33(-3.52%)
Apr 28, 2022 9.413 9.487 9.201 9.441 8,684,643 +0.10(+1.09%)
Apr 27, 2022 9.321 9.441 9.187 9.340 12,432,839 -0.69(-6.89%)
Apr 26, 2022 10.16 10.28 9.920 10.03 11,283,017 -0.51(-4.81%)
Apr 25, 2022 10.53 10.58 10.21 10.54 7,454,879 -0.32(-2.97%)
Apr 22, 2022 11.10 11.15 10.78 10.86 9,224,957 -0.36(-3.20%)
Apr 21, 2022 11.52 11.56 11.16 11.22 9,409,173 +0.07(+0.66%)
Apr 20, 2022 11.24 11.28 11.10 11.15 6,276,515 +0.15(+1.34%)
Apr 19, 2022 10.87 11.04 10.86 11.00 4,414,015 +0.10(+0.93%)
Apr 18, 2022 10.80 10.99 10.78 10.90 2,682,281 +0.06(+0.60%)
Apr 14, 2022 10.95 10.99 10.78 10.83 5,548,832 -0.16(-1.43%)
Apr 13, 2022 10.68 11.00 10.65 10.99 5,134,244 +0.21(+1.97%)
Apr 12, 2022 10.93 11.03 10.69 10.78 12,307,566 -0.28(-2.50%)
Apr 11, 2022 11.94 12.10 11.01 11.05 22,625,646 -0.76(-6.40%)
Apr 08, 2022 11.70 11.90 11.70 11.81 3,658,343 +0.17(+1.43%)
Apr 07, 2022 11.72 11.79 11.43 11.64 5,808,137 +0.18(+1.53%)
Apr 06, 2022 11.43 11.54 11.31 11.47 5,035,446 -0.32(-2.74%)
Apr 05, 2022 11.96 11.98 11.76 11.79 3,714,503 -0.23(-1.92%)
Apr 04, 2022 11.98 12.11 11.89 12.02 4,090,060 -0.06(-0.46%)
Apr 01, 2022 12.14 12.17 11.89 12.08 7,333,842 +0.41(+3.56%)
Mar 31, 2022 11.94 11.99 11.65 11.66 4,869,211 -0.26(-2.17%)
Mar 30, 2022 12.09 12.12 11.87 11.92 4,561,881 -0.28(-2.27%)
Mar 29, 2022 12.26 12.32 12.12 12.20 5,414,798 +0.29(+2.48%)
Mar 28, 2022 11.96 11.99 11.69 11.90 6,139,258 +0.02(+0.16%)
Mar 25, 2022 11.83 11.98 11.78 11.88 3,786,719 +0.13(+1.10%)
Mar 24, 2022 11.65 11.81 11.62 11.76 4,941,888 +0.06(+0.55%)
Mar 23, 2022 11.67 11.82 11.59 11.69 6,584,086 -0.28(-2.31%)
Mar 22, 2022 11.75 11.97 11.75 11.97 5,760,460 +0.67(+5.96%)
Mar 21, 2022 11.39 11.46 11.20 11.29 4,507,678 -0.03(-0.24%)
Mar 18, 2022 11.06 11.33 11.03 11.32 5,563,827 +0.01(+0.08%)
Mar 17, 2022 11.03 11.31 10.96 11.31 7,029,010 +0.06(+0.49%)
Mar 16, 2022 10.98 11.33 10.93 11.26 12,205,031 +0.77(+7.39%)
Mar 15, 2022 10.45 10.62 10.30 10.48 10,000,884 +0.22(+2.16%)
Mar 14, 2022 10.32 10.52 10.14 10.26 13,168,446 +0.81(+8.59%)
Mar 11, 2022 9.883 9.966 9.441 9.450 9,828,200 -0.45(-4.56%)
Mar 10, 2022 9.966 9.718 9.902 10,765,889 -0.12(-1.20%)
Mar 09, 2022 9.883 10.20 9.764 10.02 15,643,837 +0.59(+6.26%)
Mar 08, 2022 9.561 9.805 9.104 9.432 18,991,506 +0.65(+7.35%)
Mar 07, 2022 9.164 9.293 8.722 8.786 13,224,798 -0.41(-4.51%)
Mar 04, 2022 9.469 9.492 9.081 9.201 15,683,221 -1.10(-10.65%)
Mar 03, 2022 10.69 10.71 10.22 10.30 9,037,389 -0.40(-3.71%)
Mar 02, 2022 10.61 10.86 10.46 10.69 10,693,897 +0.22(+2.11%)
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.