Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Bank Ag (NY: DB )

16.47 +0.28 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.058 8.124 7.934 8.001 5,491,589 -0.10(-1.29%)
May 28, 2020 8.305 8.361 8.086 8.105 9,099,194 -0.16(-1.96%)
May 27, 2020 8.182 8.267 8.005 8.267 9,540,039 +0.45(+5.72%)
May 26, 2020 7.582 7.886 7.572 7.820 10,478,274 +0.85(+12.16%)
May 22, 2020 7.048 7.067 6.934 6.972 3,333,380 -0.04(-0.54%)
May 21, 2020 7.067 7.143 6.982 7.010 2,973,502 -0.14(-2.00%)
May 20, 2020 7.001 7.210 6.991 7.153 6,775,010 +0.43(+6.37%)
May 19, 2020 6.810 6.877 6.705 6.724 7,930,232 -0.07(-0.98%)
May 18, 2020 6.610 6.829 6.553 6.791 8,919,499 +0.66(+10.71%)
May 15, 2020 6.162 6.191 6.091 6.134 6,278,291 -0.21(-3.30%)
May 14, 2020 6.067 6.362 5.953 6.343 5,539,006 +0.06(+0.91%)
May 13, 2020 6.496 6.496 6.220 6.286 5,335,389 -0.30(-4.49%)
May 12, 2020 6.686 6.781 6.572 6.581 5,863,833 -0.02(-0.29%)
May 11, 2020 6.601 6.639 6.505 6.601 4,545,968 -0.19(-2.81%)
May 08, 2020 6.781 6.810 6.715 6.791 2,896,720 +0.13(+2.00%)
May 07, 2020 6.639 6.781 6.634 6.658 5,487,968 +0.18(+2.79%)
May 06, 2020 6.705 6.724 6.467 6.477 5,535,875 -0.16(-2.44%)
May 05, 2020 6.753 6.801 6.615 6.639 4,944,667 -0.08(-1.13%)
May 04, 2020 6.705 6.839 6.658 6.715 7,629,754 -0.10(-1.40%)
May 01, 2020 6.953 6.953 6.762 6.810 5,917,855 -0.25(-3.51%)
Apr 30, 2020 6.972 7.158 6.829 7.058 6,502,061 -0.25(-3.39%)
Apr 29, 2020 7.124 7.391 7.058 7.305 13,525,781 +0.78(+11.97%)
Apr 28, 2020 6.610 6.639 6.443 6.524 8,059,202 +0.15(+2.39%)
Apr 27, 2020 6.162 6.401 6.124 6.372 9,545,392 +0.70(+12.44%)
Apr 24, 2020 5.791 5.810 5.557 5.667 6,761,253 -0.22(-3.72%)
Apr 23, 2020 5.810 6.105 5.791 5.886 5,927,637 +0.09(+1.48%)
Apr 22, 2020 5.858 5.872 5.772 5.800 4,574,877 +0.01(+0.16%)
Apr 21, 2020 5.810 5.962 5.743 5.791 7,130,257 -0.24(-3.95%)
Apr 20, 2020 5.962 6.162 5.934 6.029 5,308,462 -0.20(-3.21%)
Apr 17, 2020 6.191 6.248 6.077 6.229 4,553,698 +0.30(+5.14%)
Apr 16, 2020 5.943 5.962 5.820 5.924 2,471,930 -0.01(-0.16%)
Apr 15, 2020 6.010 6.077 5.848 5.934 7,773,347 -0.59(-9.05%)
Apr 14, 2020 6.505 6.648 6.410 6.524 6,355,399 +0.31(+5.06%)
Apr 13, 2020 6.343 6.353 6.134 6.210 4,022,997 -0.16(-2.54%)
Apr 09, 2020 6.420 6.453 6.230 6.372 7,692,529 +0.14(+2.29%)
Apr 08, 2020 6.277 6.305 6.134 6.229 4,830,970 -0.10(-1.51%)
Apr 07, 2020 6.496 6.515 6.243 6.324 8,163,201 +0.25(+4.08%)
Apr 06, 2020 6.039 6.096 5.915 6.077 6,036,934 +0.46(+8.14%)
Apr 03, 2020 5.639 5.686 5.515 5.619 4,823,527 -0.11(-1.99%)
Apr 02, 2020 5.734 6.020 5.639 5.734 6,864,547 +0.06(+1.01%)
Apr 01, 2020 5.810 5.915 5.667 5.677 6,001,557 -0.44(-7.17%)
Mar 31, 2020 6.058 6.281 6.029 6.115 5,369,264 -0.09(-1.38%)
Mar 30, 2020 6.039 6.210 5.915 6.200 6,233,064 +0.04(+0.62%)
Mar 27, 2020 6.191 6.305 6.105 6.162 6,472,946 -0.50(-7.44%)
Mar 26, 2020 6.543 6.724 6.467 6.658 8,608,284 +0.10(+1.60%)
Mar 25, 2020 6.448 6.777 6.220 6.553 10,967,401 +0.29(+4.56%)
Mar 24, 2020 6.153 6.429 6.000 6.267 10,328,094 +0.70(+12.67%)
Mar 23, 2020 5.715 5.800 5.562 5.562 11,673,624 +0.08(+1.39%)
Mar 20, 2020 5.715 5.839 5.391 5.486 13,617,313 -0.10(-1.71%)
Mar 19, 2020 5.496 5.762 5.353 5.581 13,985,472 +0.29(+5.40%)
Mar 18, 2020 5.296 5.458 5.058 5.296 16,436,202 -0.22(-3.97%)
Mar 17, 2020 5.229 5.572 5.124 5.515 12,473,649 +0.30(+5.66%)
Mar 16, 2020 4.791 5.405 4.753 5.219 13,145,575 -0.47(-8.21%)
Mar 13, 2020 5.858 5.877 5.286 5.686 11,139,405 +0.42(+7.96%)
Mar 12, 2020 5.810 5.810 5.143 5.267 17,251,602 -0.93(-15.05%)
Mar 11, 2020 6.448 6.553 6.096 6.200 19,202,270 -0.43(-6.47%)
Mar 10, 2020 6.867 6.934 6.334 6.629 11,721,662 +0.32(+5.14%)
Mar 09, 2020 6.286 6.601 6.277 6.305 14,478,537 -0.92(-12.78%)
Mar 06, 2020 7.239 7.410 7.143 7.229 11,517,795 -0.15(-2.06%)
Mar 05, 2020 7.458 7.572 7.334 7.382 11,734,448 -0.43(-5.49%)
Mar 04, 2020 7.763 7.858 7.582 7.810 11,135,052 +0.06(+0.74%)
Mar 03, 2020 8.172 8.239 7.686 7.753 16,631,116 -0.43(-5.24%)
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.