Skip to main content

Deutsche Bank Ag (NY: DB )

17.77 -0.15 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 54.76 54.97 54.52 54.52 91,734 +0.20(+0.37%)
Jun 29, 2005 54.26 54.59 54.04 54.32 88,733 +0.43(+0.79%)
Jun 28, 2005 53.31 53.96 53.30 53.89 95,592 +0.17(+0.33%)
Jun 27, 2005 53.90 53.99 53.58 53.71 115,453 -0.15(-0.29%)
Jun 24, 2005 54.01 54.15 53.85 53.87 81,160 -0.37(-0.68%)
Jun 23, 2005 54.64 54.98 54.23 54.24 107,451 -0.80(-1.46%)
Jun 22, 2005 55.23 55.36 54.95 55.04 84,160 -0.17(-0.32%)
Jun 21, 2005 54.86 55.43 54.68 55.22 108,451 +0.12(+0.22%)
Jun 20, 2005 54.84 55.30 54.51 55.10 111,595 -0.87(-1.56%)
Jun 17, 2005 55.41 55.99 55.37 55.97 62,442 +1.18(+2.15%)
Jun 16, 2005 54.79 54.85 54.41 54.80 129,170 -0.06(-0.10%)
Jun 15, 2005 54.99 55.16 54.46 54.85 111,166 +0.10(+0.18%)
Jun 14, 2005 54.74 54.81 54.48 54.76 59,155 +0.05(+0.09%)
Jun 13, 2005 54.34 55.01 54.22 54.71 60,584 -0.48(-0.86%)
Jun 10, 2005 55.75 55.76 55.06 55.18 52,868 -0.06(-0.10%)
Jun 09, 2005 54.87 55.46 54.76 55.24 190,326 +0.66(+1.22%)
Jun 08, 2005 55.15 55.22 54.57 54.57 98,449 -0.52(-0.95%)
Jun 07, 2005 54.90 55.50 54.90 55.10 103,879 +0.35(+0.64%)
Jun 06, 2005 54.55 55.29 54.35 54.75 170,608 +0.42(+0.77%)
Jun 03, 2005 55.02 55.04 54.31 54.33 78,588 -1.20(-2.17%)
Jun 02, 2005 55.11 55.65 54.98 55.53 98,735 +0.48(+0.88%)
Jun 01, 2005 54.38 55.32 54.34 55.05 119,740 +0.52(+0.95%)
May 31, 2005 54.76 55.01 54.51 54.53 94,448 -0.41(-0.74%)
May 27, 2005 54.91 55.19 54.70 54.94 123,026 +0.45(+0.83%)
May 26, 2005 54.62 54.69 54.35 54.48 101,021 -0.14(-0.26%)
May 25, 2005 54.45 54.62 54.32 54.62 96,163 +0.09(+0.17%)
May 24, 2005 54.41 54.67 54.27 54.53 124,884 -0.44(-0.80%)
May 23, 2005 54.73 55.00 54.61 54.97 157,748 +0.52(+0.96%)
May 20, 2005 54.22 54.55 54.08 54.45 281,489 -0.02(-0.04%)
May 19, 2005 54.23 54.55 54.17 54.47 127,170 -1.20(-2.16%)
May 18, 2005 54.89 55.76 54.85 55.67 194,899 +0.82(+1.49%)
May 17, 2005 54.53 54.98 54.27 54.85 273,487 +0.06(+0.10%)
May 16, 2005 54.52 54.85 54.45 54.80 274,059 +0.25(+0.46%)
May 13, 2005 54.28 54.66 53.83 54.55 753,876 -0.55(-0.99%)
May 12, 2005 55.64 55.73 54.92 55.09 160,034 -1.06(-1.88%)
May 11, 2005 56.11 56.23 55.68 56.15 267,629 +0.45(+0.82%)
May 10, 2005 55.83 55.99 55.54 55.69 206,901 -1.87(-3.25%)
May 09, 2005 57.38 57.56 57.06 57.56 85,446 -0.10(-0.18%)
May 06, 2005 57.93 58.05 57.67 57.67 125,455 -0.66(-1.14%)
May 05, 2005 58.22 58.69 57.95 58.33 114,738 +0.39(+0.68%)
May 04, 2005 57.28 58.14 57.21 57.94 246,767 +1.05(+1.85%)
May 03, 2005 56.83 57.31 56.51 56.89 222,762 -0.34(-0.60%)
May 02, 2005 57.21 57.28 56.80 57.23 213,331 -0.11(-0.20%)
Apr 29, 2005 57.94 57.94 56.83 57.35 220,904 -0.79(-1.36%)
Apr 28, 2005 58.10 58.52 57.94 58.14 199,900 +0.21(+0.36%)
Apr 27, 2005 57.58 58.21 57.33 57.93 128,170 -0.33(-0.56%)
Apr 26, 2005 58.30 58.79 58.01 58.26 126,455 -0.55(-0.93%)
Apr 25, 2005 58.14 58.80 58.12 58.80 75,730 +0.69(+1.19%)
Apr 22, 2005 58.40 58.45 57.75 58.11 142,030 -0.30(-0.52%)
Apr 21, 2005 58.30 58.51 57.87 58.41 135,314 +0.59(+1.03%)
Apr 20, 2005 58.35 58.43 57.74 57.81 117,168 -0.64(-1.10%)
Apr 19, 2005 58.51 58.56 58.10 58.46 249,196 -0.65(-1.10%)
Apr 18, 2005 59.03 59.27 58.86 59.11 137,886 -0.17(-0.28%)
Apr 15, 2005 60.22 60.43 59.28 59.28 119,454 -1.61(-2.64%)
Apr 14, 2005 61.24 61.33 60.75 60.89 126,741 +0.00(+0.00%)
Apr 13, 2005 61.12 61.41 60.82 60.89 267,771 +0.01(+0.02%)
Apr 12, 2005 60.40 61.01 60.15 60.87 224,048 -0.57(-0.93%)
Apr 11, 2005 61.52 61.78 61.35 61.45 92,305 +0.62(+1.01%)
Apr 08, 2005 60.82 61.34 60.65 60.83 57,869 -0.11(-0.18%)
Apr 07, 2005 60.52 61.13 60.48 60.94 161,892 +0.48(+0.80%)
Apr 06, 2005 60.28 60.80 60.19 60.46 80,017 +0.06(+0.10%)
Apr 05, 2005 60.22 60.47 60.10 60.40 68,300 -0.08(-0.14%)
Apr 04, 2005 60.18 60.54 59.75 60.48 100,021 -0.13(-0.21%)
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.