Skip to main content

Deutsche Bank Ag (NY: DB )

15.79 -0.17 (-1.03%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.18 14.43 14.14 14.37 3,579,351 +0.06(+0.40%)
May 27, 2021 14.24 14.34 14.16 14.32 3,231,566 +0.14(+1.01%)
May 26, 2021 14.00 14.23 13.96 14.17 3,721,713 +0.06(+0.41%)
May 25, 2021 14.46 14.61 14.12 14.12 7,805,503 -0.20(-1.40%)
May 24, 2021 14.00 14.50 14.00 14.32 6,804,616 +0.29(+2.04%)
May 21, 2021 13.90 14.05 13.87 14.03 3,963,114 +0.34(+2.50%)
May 20, 2021 13.67 13.73 13.53 13.69 3,930,015 +0.10(+0.70%)
May 19, 2021 13.51 13.65 13.33 13.59 3,792,525 -0.02(-0.14%)
May 18, 2021 13.69 13.74 13.61 13.61 4,117,568 -0.03(-0.21%)
May 17, 2021 13.50 13.66 13.44 13.64 4,256,356 -0.08(-0.56%)
May 14, 2021 13.60 13.75 13.60 13.72 3,737,590 +0.30(+2.20%)
May 13, 2021 13.18 13.45 13.17 13.42 3,221,006 +0.25(+1.88%)
May 12, 2021 13.28 13.46 13.13 13.17 5,760,699 +0.03(+0.22%)
May 11, 2021 12.96 13.20 12.92 13.15 5,521,937 -0.04(-0.29%)
May 10, 2021 13.28 13.44 13.17 13.18 5,837,355 -0.29(-2.12%)
May 07, 2021 13.11 13.48 13.08 13.47 5,002,307 +0.26(+1.95%)
May 06, 2021 13.06 13.22 12.93 13.21 3,993,331 +0.27(+2.06%)
May 05, 2021 12.92 13.01 12.82 12.95 3,848,372 +0.18(+1.42%)
May 04, 2021 12.74 12.88 12.54 12.76 6,501,903 -0.32(-2.47%)
May 03, 2021 13.13 13.19 13.03 13.09 3,590,220 -0.25(-1.86%)
Apr 30, 2021 13.43 13.50 13.29 13.34 3,330,615 -0.19(-1.41%)
Apr 29, 2021 13.21 13.53 13.20 13.53 8,234,323 +0.46(+3.50%)
Apr 28, 2021 12.93 13.10 12.81 13.07 11,809,889 +1.31(+11.09%)
Apr 27, 2021 11.61 11.77 11.55 11.76 2,994,175 +0.20(+1.73%)
Apr 26, 2021 11.49 11.60 11.49 11.56 2,090,815 +0.25(+2.19%)
Apr 23, 2021 11.16 11.36 11.15 11.32 2,465,287 +0.18(+1.63%)
Apr 22, 2021 11.23 11.26 11.13 11.14 2,134,022 -0.27(-2.34%)
Apr 21, 2021 11.14 11.40 11.11 11.40 2,593,482 +0.00(+0.00%)
Apr 20, 2021 11.74 11.74 11.38 11.40 3,355,152 -0.52(-4.39%)
Apr 19, 2021 11.95 12.05 11.90 11.93 2,984,120 -0.03(-0.24%)
Apr 16, 2021 11.91 11.96 11.84 11.96 1,671,553 +0.25(+2.12%)
Apr 15, 2021 11.78 11.78 11.62 11.71 2,318,292 -0.08(-0.65%)
Apr 14, 2021 11.75 11.93 11.73 11.78 2,335,826 +0.09(+0.73%)
Apr 13, 2021 11.71 11.74 11.62 11.70 2,909,258 -0.11(-0.97%)
Apr 12, 2021 11.74 11.81 11.74 11.81 2,527,538 +0.08(+0.65%)
Apr 09, 2021 11.70 11.75 11.65 11.74 1,826,080 -0.04(-0.32%)
Apr 08, 2021 11.70 11.79 11.58 11.77 2,487,128 -0.10(-0.88%)
Apr 07, 2021 11.75 11.89 11.75 11.88 3,142,569 +0.20(+1.71%)
Apr 06, 2021 11.71 11.76 11.63 11.68 2,547,134 +0.05(+0.41%)
Apr 05, 2021 11.62 11.67 11.55 11.63 2,124,890 +0.09(+0.74%)
Apr 01, 2021 11.49 11.59 11.44 11.55 2,696,447 +0.11(+1.00%)
Mar 31, 2021 11.50 11.69 11.38 11.43 6,523,073 -0.10(-0.91%)
Mar 30, 2021 11.48 11.56 11.45 11.54 9,618,894 +0.15(+1.34%)
Mar 29, 2021 11.41 11.48 11.33 11.38 7,588,126 -0.38(-3.24%)
Mar 26, 2021 11.84 11.95 11.65 11.76 3,274,137 +0.01(+0.08%)
Mar 25, 2021 11.70 11.80 11.49 11.75 10,465,607 -0.06(-0.48%)
Mar 24, 2021 11.86 11.99 11.81 11.81 3,442,574 +0.10(+0.90%)
Mar 23, 2021 11.87 11.90 11.69 11.71 3,398,617 -0.30(-2.54%)
Mar 22, 2021 11.99 12.05 11.87 12.01 2,995,342 -0.05(-0.39%)
Mar 19, 2021 12.04 12.14 11.85 12.06 3,747,899 -0.27(-2.16%)
Mar 18, 2021 12.32 12.57 12.27 12.33 5,777,585 +0.32(+2.70%)
Mar 17, 2021 11.92 12.03 11.85 12.00 4,111,974 +0.21(+1.78%)
Mar 16, 2021 11.90 11.91 11.72 11.79 2,992,081 -0.11(-0.96%)
Mar 15, 2021 11.98 12.00 11.75 11.91 3,384,487 -0.21(-1.73%)
Mar 12, 2021 12.09 12.22 12.07 12.12 3,213,250 +0.17(+1.44%)
Mar 11, 2021 11.92 12.04 11.77 11.95 4,115,070 -0.27(-2.18%)
Mar 10, 2021 12.07 12.23 12.00 12.21 4,219,872 +0.12(+1.02%)
Mar 09, 2021 12.05 12.23 11.96 12.09 6,357,103 -0.44(-3.50%)
Mar 08, 2021 12.55 12.74 12.41 12.53 8,624,692 +0.42(+3.46%)
Mar 05, 2021 12.21 12.28 11.96 12.11 5,518,867 +0.35(+3.00%)
Mar 04, 2021 11.85 11.96 11.60 11.75 5,681,992 -0.47(-3.82%)
Mar 03, 2021 12.12 12.39 12.09 12.22 4,825,148 +0.19(+1.58%)
Mar 02, 2021 12.04 12.12 12.00 12.03 2,914,986 +0.00(+0.00%)
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.