Skip to main content

Deutsche Bank Ag (NY: DB )

17.17 -0.36 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.80 11.89 11.56 11.60 4,134,061 -0.36(-3.02%)
Jul 29, 2021 11.96 12.13 11.85 11.97 7,702,638 +0.33(+2.87%)
Jul 28, 2021 11.64 11.70 11.43 11.63 3,845,403 +0.02(+0.16%)
Jul 27, 2021 11.50 11.67 11.47 11.61 3,648,154 -0.03(-0.24%)
Jul 26, 2021 11.57 11.74 11.56 11.64 3,317,433 +0.11(+0.97%)
Jul 23, 2021 11.60 11.62 11.47 11.53 3,581,195 +0.14(+1.22%)
Jul 22, 2021 11.55 11.56 11.31 11.39 3,073,826 -0.16(-1.37%)
Jul 21, 2021 11.38 11.58 11.38 11.55 3,886,709 +0.54(+4.89%)
Jul 20, 2021 10.75 11.08 10.71 11.01 3,485,309 +0.15(+1.37%)
Jul 19, 2021 10.81 10.86 10.70 10.86 3,721,031 -0.19(-1.68%)
Jul 16, 2021 11.31 11.31 11.03 11.05 3,868,226 -0.32(-2.78%)
Jul 15, 2021 11.29 11.47 11.25 11.36 2,929,045 -0.08(-0.73%)
Jul 14, 2021 11.55 11.60 11.35 11.45 3,149,768 +0.02(+0.16%)
Jul 13, 2021 11.47 11.51 11.33 11.43 2,846,414 -0.22(-1.91%)
Jul 12, 2021 11.51 11.73 11.41 11.65 3,407,942 +0.01(+0.08%)
Jul 09, 2021 11.47 11.66 11.38 11.64 3,621,176 +0.50(+4.50%)
Jul 08, 2021 11.21 11.28 11.11 11.14 5,468,536 -0.32(-2.75%)
Jul 07, 2021 11.49 11.59 11.36 11.46 3,830,127 -0.19(-1.67%)
Jul 06, 2021 11.94 11.94 11.61 11.65 4,465,671 -0.41(-3.38%)
Jul 02, 2021 12.14 12.15 11.98 12.06 1,944,060 -0.14(-1.14%)
Jul 01, 2021 12.20 12.25 12.15 12.20 2,826,342 +0.06(+0.53%)
Jun 30, 2021 12.02 12.17 12.00 12.13 2,854,095 -0.03(-0.23%)
Jun 29, 2021 12.29 12.34 12.14 12.16 3,010,592 +0.02(+0.15%)
Jun 28, 2021 12.24 12.25 12.03 12.14 4,513,939 -0.20(-1.65%)
Jun 25, 2021 12.25 12.37 12.20 12.35 4,473,719 +0.07(+0.60%)
Jun 24, 2021 12.11 12.29 12.06 12.27 2,631,868 +0.25(+2.08%)
Jun 23, 2021 12.06 12.13 11.99 12.02 2,477,590 -0.04(-0.31%)
Jun 22, 2021 12.01 12.11 11.98 12.06 3,281,753 -0.17(-1.37%)
Jun 21, 2021 12.11 12.24 12.10 12.23 3,595,298 +0.22(+1.85%)
Jun 18, 2021 12.15 12.22 11.99 12.00 6,778,358 -0.43(-3.43%)
Jun 17, 2021 12.90 12.93 12.37 12.43 6,256,083 -0.32(-2.55%)
Jun 16, 2021 12.81 12.87 12.62 12.75 5,260,995 -0.36(-2.76%)
Jun 15, 2021 12.96 13.14 12.95 13.12 3,118,986 +0.14(+1.07%)
Jun 14, 2021 13.13 13.18 12.95 12.98 3,025,499 -0.17(-1.27%)
Jun 11, 2021 13.18 13.23 13.08 13.14 4,345,536 -0.14(-1.05%)
Jun 10, 2021 13.58 13.63 13.28 13.28 3,597,380 -0.26(-1.92%)
Jun 09, 2021 13.66 13.68 13.48 13.54 3,832,258 -0.30(-2.14%)
Jun 08, 2021 13.79 13.93 13.70 13.84 2,941,782 -0.15(-1.06%)
Jun 07, 2021 13.92 14.07 13.89 13.99 2,653,096 -0.04(-0.26%)
Jun 04, 2021 14.03 14.05 13.91 14.03 2,674,456 -0.06(-0.46%)
Jun 03, 2021 14.05 14.15 14.04 14.09 2,615,380 +0.01(+0.07%)
Jun 02, 2021 14.09 14.12 14.00 14.08 2,903,231 +0.02(+0.13%)
Jun 01, 2021 14.07 14.17 14.03 14.06 2,906,706 +0.06(+0.46%)
May 28, 2021 13.81 14.05 13.77 14.00 3,675,685 +0.06(+0.40%)
May 27, 2021 13.87 13.96 13.79 13.94 3,318,540 +0.14(+1.01%)
May 26, 2021 13.64 13.86 13.59 13.80 3,821,879 +0.06(+0.41%)
May 25, 2021 14.08 14.23 13.75 13.75 8,015,580 -0.19(-1.40%)
May 24, 2021 13.64 14.12 13.64 13.94 6,987,755 +0.28(+2.04%)
May 21, 2021 13.53 13.68 13.51 13.66 4,069,777 +0.33(+2.51%)
May 20, 2021 13.31 13.37 13.18 13.33 4,035,787 +0.09(+0.70%)
May 19, 2021 13.15 13.29 12.98 13.24 3,894,597 -0.02(-0.14%)
May 18, 2021 13.33 13.38 13.26 13.26 4,228,387 -0.03(-0.21%)
May 17, 2021 13.14 13.30 13.09 13.28 4,370,911 -0.07(-0.56%)
May 14, 2021 13.25 13.39 13.25 13.36 3,838,183 +0.29(+2.20%)
May 13, 2021 12.84 13.10 12.83 13.07 3,307,696 +0.24(+1.88%)
May 12, 2021 12.93 13.11 12.78 12.83 5,915,742 +0.03(+0.22%)
May 11, 2021 12.62 12.86 12.58 12.80 5,670,554 -0.04(-0.29%)
May 10, 2021 12.93 13.09 12.83 12.84 5,994,461 -0.28(-2.12%)
May 07, 2021 12.76 13.13 12.74 13.12 5,136,939 +0.25(+1.95%)
May 06, 2021 12.72 12.88 12.59 12.87 4,100,807 +0.26(+2.06%)
May 05, 2021 12.58 12.67 12.49 12.61 3,951,947 +0.18(+1.42%)
May 04, 2021 12.40 12.55 12.21 12.43 6,676,894 -0.32(-2.47%)
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.