Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.50 11.69 11.38 11.43 6,523,965 -0.10(-0.91%)
Mar 30, 2021 11.48 11.56 11.45 11.53 9,620,210 +0.15(+1.34%)
Mar 29, 2021 11.41 11.48 11.32 11.38 7,589,163 -0.38(-3.24%)
Mar 26, 2021 11.84 11.94 11.65 11.76 3,274,585 +0.01(+0.08%)
Mar 25, 2021 11.70 11.80 11.49 11.75 10,467,038 -0.06(-0.48%)
Mar 24, 2021 11.86 11.99 11.81 11.81 3,443,045 +0.10(+0.90%)
Mar 23, 2021 11.87 11.90 11.69 11.71 3,399,082 -0.30(-2.54%)
Mar 22, 2021 11.99 12.04 11.87 12.01 2,995,752 -0.05(-0.39%)
Mar 19, 2021 12.04 12.13 11.84 12.06 3,748,412 -0.27(-2.16%)
Mar 18, 2021 12.32 12.57 12.27 12.32 5,778,375 +0.32(+2.70%)
Mar 17, 2021 11.92 12.03 11.85 12.00 4,112,537 +0.21(+1.78%)
Mar 16, 2021 11.90 11.91 11.72 11.79 2,992,490 -0.11(-0.96%)
Mar 15, 2021 11.98 12.00 11.74 11.91 3,384,950 -0.21(-1.73%)
Mar 12, 2021 12.09 12.22 12.07 12.12 3,213,689 +0.17(+1.44%)
Mar 11, 2021 11.92 12.04 11.77 11.94 4,115,633 -0.27(-2.18%)
Mar 10, 2021 12.07 12.23 12.00 12.21 4,220,449 +0.12(+1.02%)
Mar 09, 2021 12.05 12.23 11.96 12.09 6,357,972 -0.44(-3.50%)
Mar 08, 2021 12.54 12.73 12.41 12.52 8,625,871 +0.42(+3.46%)
Mar 05, 2021 12.21 12.28 11.96 12.11 5,519,621 +0.35(+3.00%)
Mar 04, 2021 11.85 11.96 11.60 11.75 5,682,769 -0.47(-3.82%)
Mar 03, 2021 12.12 12.39 12.09 12.22 4,825,808 +0.19(+1.58%)
Mar 02, 2021 12.04 12.12 12.00 12.03 2,915,385 +0.00(+0.00%)
Mar 01, 2021 11.98 12.09 11.92 12.03 3,971,625 +0.34(+2.93%)
Feb 26, 2021 12.00 12.01 11.68 11.69 5,402,451 -0.46(-3.76%)
Feb 25, 2021 12.42 12.56 12.12 12.14 9,272,631 +0.30(+2.49%)
Feb 24, 2021 11.52 11.86 11.52 11.85 4,784,684 +0.39(+3.41%)
Feb 23, 2021 11.47 11.53 11.21 11.46 4,952,517 +0.04(+0.33%)
Feb 22, 2021 11.18 11.49 11.17 11.42 4,770,761 +0.34(+3.10%)
Feb 19, 2021 10.88 11.11 10.87 11.08 3,683,107 +0.44(+4.12%)
Feb 18, 2021 10.77 10.78 10.54 10.64 2,738,012 -0.10(-0.89%)
Feb 17, 2021 10.89 10.90 10.65 10.73 2,224,067 -0.08(-0.70%)
Feb 16, 2021 10.61 10.85 10.55 10.81 4,550,172 +0.44(+4.22%)
Feb 12, 2021 10.24 10.40 10.22 10.37 3,175,787 +0.20(+1.97%)
Feb 11, 2021 10.21 10.26 10.11 10.17 1,768,692 +0.09(+0.85%)
Feb 10, 2021 10.17 10.21 10.05 10.09 2,964,914 +0.11(+1.15%)
Feb 09, 2021 10.00 10.01 9.915 9.972 1,406,727 -0.09(-0.85%)
Feb 08, 2021 9.963 10.13 9.963 10.06 2,377,944 +0.23(+2.33%)
Feb 05, 2021 9.934 9.944 9.791 9.829 2,489,142 -0.09(-0.86%)
Feb 04, 2021 9.886 10.03 9.867 9.915 3,836,755 -0.12(-1.23%)
Feb 03, 2021 9.915 10.07 9.886 10.04 3,301,163 +0.09(+0.86%)
Feb 02, 2021 9.877 9.972 9.858 9.953 3,095,828 +0.08(+0.77%)
Feb 01, 2021 9.791 9.877 9.744 9.877 2,440,839 +0.24(+2.47%)
Jan 29, 2021 9.839 9.848 9.598 9.639 2,986,277 -0.35(-3.53%)
Jan 28, 2021 9.906 10.08 9.906 9.991 2,078,483 +0.19(+1.94%)
Jan 27, 2021 9.858 9.906 9.620 9.801 3,328,228 -0.36(-3.56%)
Jan 26, 2021 10.20 10.23 10.12 10.16 2,402,669 +0.16(+1.62%)
Jan 25, 2021 10.07 10.10 9.734 10.00 6,021,806 -0.37(-3.58%)
Jan 22, 2021 10.36 10.44 10.31 10.37 2,000,721 -0.28(-2.59%)
Jan 21, 2021 10.72 10.72 10.55 10.65 1,877,984 +0.07(+0.63%)
Jan 20, 2021 10.70 10.72 10.54 10.58 1,995,133 -0.13(-1.24%)
Jan 19, 2021 10.94 10.96 10.70 10.72 3,658,373 -0.35(-3.18%)
Jan 15, 2021 11.21 11.26 11.02 11.07 2,892,205 -0.49(-4.20%)
Jan 14, 2021 11.43 11.57 11.42 11.55 3,689,727 +0.39(+3.50%)
Jan 13, 2021 11.08 11.17 11.02 11.16 1,728,565 -0.09(-0.76%)
Jan 12, 2021 11.26 11.29 11.17 11.25 2,689,624 +0.15(+1.37%)
Jan 11, 2021 10.91 11.11 10.88 11.10 2,293,374 -0.01(-0.09%)
Jan 08, 2021 11.26 11.26 10.97 11.11 2,841,809 -0.02(-0.17%)
Jan 07, 2021 11.01 11.20 11.00 11.12 2,953,029 +0.14(+1.30%)
Jan 06, 2021 10.80 11.07 10.78 10.98 4,287,357 +0.56(+5.39%)
Jan 05, 2021 10.32 10.47 10.30 10.42 2,372,968 +0.19(+1.86%)
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.