Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 32.14 32.20 31.40 31.72 2,525,175 +0.04(+0.12%)
Jan 30, 2012 30.98 31.84 30.87 31.68 3,702,986 -1.34(-4.05%)
Jan 27, 2012 32.23 33.21 32.23 33.02 2,413,167 +0.77(+2.40%)
Jan 26, 2012 33.09 33.36 32.05 32.25 4,554,583 -0.17(-0.53%)
Jan 25, 2012 31.52 32.48 31.32 32.42 2,255,109 +0.65(+2.06%)
Jan 24, 2012 31.19 31.90 30.84 31.77 2,333,951 -0.52(-1.61%)
Jan 23, 2012 32.26 32.86 32.08 32.29 3,566,295 +0.71(+2.24%)
Jan 20, 2012 31.25 31.60 31.10 31.58 2,622,463 +0.36(+1.17%)
Jan 19, 2012 30.99 31.22 30.58 31.22 5,468,866 +2.24(+7.72%)
Jan 18, 2012 28.14 28.99 28.04 28.98 3,139,453 +1.07(+3.83%)
Jan 17, 2012 27.88 28.27 27.77 27.91 3,452,379 +0.62(+2.29%)
Jan 13, 2012 27.23 27.38 26.27 27.28 5,948,836 -0.21(-0.76%)
Jan 12, 2012 27.43 27.56 26.94 27.49 3,704,713 +0.83(+3.12%)
Jan 11, 2012 26.09 26.68 25.85 26.66 3,041,669 +0.53(+2.02%)
Jan 10, 2012 26.18 26.23 25.81 26.13 3,966,088 +1.14(+4.55%)
Jan 09, 2012 25.25 25.28 24.74 25.00 7,009,874 -0.46(-1.81%)
Jan 06, 2012 26.41 26.41 25.43 25.46 5,610,055 -1.46(-5.44%)
Jan 05, 2012 26.75 27.14 26.42 26.92 6,331,209 -1.78(-6.21%)
Jan 04, 2012 28.64 28.82 28.19 28.70 3,091,284 +0.57(+2.03%)
Dec 30, 2011 28.26 28.43 28.13 28.13 1,430,960 -0.27(-0.94%)
Dec 29, 2011 27.46 28.44 27.38 28.40 1,562,987 +0.77(+2.77%)
Dec 28, 2011 28.11 28.19 27.35 27.63 1,780,340 -1.10(-3.83%)
Dec 27, 2011 28.81 29.01 28.62 28.73 1,094,343 -0.32(-1.10%)
Dec 23, 2011 28.75 29.05 28.64 29.05 1,683,116 +1.24(+4.46%)
Dec 21, 2011 28.03 28.06 27.30 27.81 3,402,873 -0.32(-1.14%)
Dec 20, 2011 27.57 28.15 27.56 28.13 4,440,794 +2.07(+7.96%)
Dec 19, 2011 26.88 26.93 25.96 26.06 3,527,681 -0.21(-0.79%)
Dec 16, 2011 26.81 26.92 26.07 26.27 3,132,761 -0.28(-1.06%)
Dec 15, 2011 27.28 27.33 26.37 26.55 2,209,581 +0.18(+0.68%)
Dec 14, 2011 26.46 26.86 26.22 26.37 2,625,999 -0.14(-0.53%)
Dec 13, 2011 27.17 27.64 26.14 26.51 3,989,589 -1.18(-4.27%)
Dec 12, 2011 28.01 28.16 27.27 27.69 2,807,616 -1.73(-5.88%)
Dec 09, 2011 28.75 29.58 28.67 29.42 4,668,652 +1.77(+6.39%)
Dec 08, 2011 28.78 28.87 27.55 27.66 5,279,629 -2.33(-7.76%)
Dec 07, 2011 28.55 30.17 28.32 29.98 5,639,681 +0.27(+0.90%)
Dec 06, 2011 29.58 29.95 29.37 29.71 2,835,489 -0.10(-0.32%)
Dec 05, 2011 30.67 30.67 29.45 29.81 4,870,495 +0.09(+0.30%)
Dec 02, 2011 30.16 30.54 29.65 29.72 5,584,505 +0.80(+2.77%)
Dec 01, 2011 28.73 29.13 28.48 28.92 3,222,661 -0.27(-0.92%)
Nov 30, 2011 28.46 29.19 28.25 29.19 7,672,196 +2.78(+10.52%)
Nov 29, 2011 26.53 26.83 26.23 26.41 4,172,739 +0.27(+1.02%)
Nov 28, 2011 26.44 26.50 25.78 26.14 5,474,080 +2.11(+8.78%)
Nov 25, 2011 23.99 24.59 23.99 24.03 2,210,788 -0.09(-0.37%)
Nov 23, 2011 25.00 25.00 23.96 24.12 3,735,576 -0.84(-3.36%)
Nov 22, 2011 25.06 25.36 24.74 24.96 4,565,001 -0.82(-3.20%)
Nov 21, 2011 26.13 26.30 25.50 25.78 4,547,695 -1.39(-5.11%)
Nov 18, 2011 27.38 27.41 26.94 27.17 3,468,272 +0.40(+1.50%)
Nov 17, 2011 27.60 27.83 26.51 26.77 4,338,448 -0.80(-2.91%)
Nov 16, 2011 28.15 28.73 27.55 27.57 3,864,260 -0.74(-2.62%)
Nov 15, 2011 28.21 28.78 27.89 28.32 3,424,238 -0.30(-1.06%)
Nov 14, 2011 29.11 29.34 28.35 28.62 3,629,386 -0.93(-3.14%)
Nov 11, 2011 28.98 29.68 28.87 29.55 4,463,006 +1.70(+6.11%)
Nov 10, 2011 28.27 28.27 27.14 27.85 4,092,628 +1.00(+3.74%)
Nov 09, 2011 27.79 27.83 26.72 26.85 6,980,140 -3.28(-10.90%)
Nov 08, 2011 29.77 30.19 29.00 30.13 4,827,617 +0.85(+2.92%)
Nov 07, 2011 29.22 29.65 28.52 29.28 3,911,806 +0.34(+1.18%)
Nov 04, 2011 29.48 29.62 28.43 28.93 5,657,860 -1.56(-5.12%)
Nov 03, 2011 30.23 30.72 28.90 30.49 7,035,509 +1.44(+4.96%)
Nov 02, 2011 29.42 29.80 28.69 29.05 4,595,893 +0.45(+1.56%)
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.