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

Deutsche Bank Ag (NY: DB )

16.92 -0.09 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 6.749 6.929 6.611 6.832 6,717,094 -0.24(-3.39%)
Apr 29, 2020 6.896 7.154 6.832 7.071 13,973,098 +0.76(+11.97%)
Apr 28, 2020 6.398 6.426 6.237 6.315 8,325,731 +0.15(+2.39%)
Apr 27, 2020 5.965 6.196 5.928 6.168 9,861,073 +0.68(+12.44%)
Apr 24, 2020 5.606 5.624 5.379 5.486 6,984,857 -0.21(-3.72%)
Apr 23, 2020 5.624 5.910 5.606 5.698 6,123,672 +0.08(+1.48%)
Apr 22, 2020 5.670 5.684 5.587 5.615 4,726,175 +0.01(+0.16%)
Apr 21, 2020 5.624 5.772 5.559 5.606 7,366,066 -0.23(-3.95%)
Apr 20, 2020 5.772 5.965 5.744 5.836 5,484,021 -0.19(-3.21%)
Apr 17, 2020 5.993 6.048 5.882 6.030 4,704,296 +0.30(+5.14%)
Apr 16, 2020 5.753 5.772 5.633 5.735 2,553,680 -0.01(-0.16%)
Apr 15, 2020 5.818 5.882 5.661 5.744 8,030,423 -0.57(-9.05%)
Apr 14, 2020 6.297 6.435 6.205 6.315 6,565,581 +0.30(+5.06%)
Apr 13, 2020 6.140 6.150 5.937 6.011 4,156,043 -0.16(-2.54%)
Apr 09, 2020 6.214 6.246 6.030 6.168 7,946,932 +0.14(+2.29%)
Apr 08, 2020 6.076 6.103 5.937 6.030 4,990,737 -0.09(-1.51%)
Apr 07, 2020 6.288 6.306 6.043 6.122 8,433,170 +0.24(+4.08%)
Apr 06, 2020 5.845 5.901 5.725 5.882 6,236,584 +0.44(+8.14%)
Apr 03, 2020 5.458 5.504 5.338 5.440 4,983,048 -0.11(-1.99%)
Apr 02, 2020 5.550 5.827 5.458 5.550 7,091,567 +0.06(+1.01%)
Apr 01, 2020 5.624 5.725 5.486 5.495 6,200,038 -0.42(-7.17%)
Mar 31, 2020 5.864 6.080 5.836 5.919 5,546,833 -0.08(-1.38%)
Mar 30, 2020 5.845 6.011 5.725 6.002 6,439,200 +0.04(+0.62%)
Mar 27, 2020 5.993 6.103 5.910 5.965 6,687,015 -0.48(-7.44%)
Mar 26, 2020 6.334 6.509 6.260 6.445 8,892,973 +0.10(+1.60%)
Mar 25, 2020 6.242 6.560 6.020 6.343 11,330,109 +0.28(+4.56%)
Mar 24, 2020 5.956 6.223 5.808 6.067 10,669,659 +0.68(+12.67%)
Mar 23, 2020 5.532 5.615 5.384 5.384 12,059,688 +0.07(+1.39%)
Mar 20, 2020 5.532 5.652 5.218 5.311 14,067,658 -0.09(-1.71%)
Mar 19, 2020 5.320 5.578 5.181 5.403 14,447,992 +0.28(+5.40%)
Mar 18, 2020 5.126 5.283 4.896 5.126 16,979,772 -0.21(-3.97%)
Mar 17, 2020 5.062 5.394 4.960 5.338 12,886,171 +0.29(+5.66%)
Mar 16, 2020 4.637 5.232 4.601 5.052 13,580,319 -0.45(-8.21%)
Mar 13, 2020 5.670 5.689 5.117 5.504 11,507,802 +0.41(+7.96%)
Mar 12, 2020 5.624 5.624 4.979 5.098 17,822,138 -0.90(-15.05%)
Mar 11, 2020 6.242 6.343 5.901 6.002 19,837,316 -0.41(-6.47%)
Mar 10, 2020 6.647 6.712 6.131 6.417 12,109,314 +0.31(+5.14%)
Mar 09, 2020 6.085 6.389 6.076 6.103 14,957,363 -0.89(-12.78%)
Mar 06, 2020 7.007 7.173 6.915 6.998 11,898,706 -0.15(-2.06%)
Mar 05, 2020 7.219 7.330 7.099 7.145 12,122,523 -0.41(-5.49%)
Mar 04, 2020 7.514 7.606 7.339 7.560 11,503,305 +0.06(+0.74%)
Mar 03, 2020 7.910 7.975 7.440 7.505 17,181,132 -0.41(-5.24%)
Mar 02, 2020 7.800 7.929 7.643 7.920 13,301,607 -0.12(-1.49%)
Feb 28, 2020 7.984 8.113 7.809 8.040 10,394,854 -0.24(-2.90%)
Feb 27, 2020 8.418 8.537 8.187 8.279 13,176,343 -0.43(-4.97%)
Feb 26, 2020 8.832 8.971 8.703 8.713 9,431,351 +0.11(+1.29%)
Feb 25, 2020 8.888 8.906 8.565 8.602 17,497,520 -0.29(-3.22%)
Feb 24, 2020 8.925 9.008 8.842 8.888 11,598,495 -0.55(-5.86%)
Feb 21, 2020 9.754 9.754 9.367 9.441 12,060,208 -0.40(-4.03%)
Feb 20, 2020 9.865 9.971 9.754 9.837 6,815,519 +0.00(+0.00%)
Feb 19, 2020 9.764 9.893 9.736 9.837 8,273,895 -0.04(-0.37%)
Feb 18, 2020 9.893 9.948 9.847 9.874 6,938,905 -0.30(-2.99%)
Feb 14, 2020 10.22 10.29 10.14 10.18 6,479,416 +0.02(+0.18%)
Feb 13, 2020 10.13 10.26 10.10 10.16 9,157,856 +0.16(+1.57%)
Feb 12, 2020 10.01 10.05 9.948 10.00 5,938,479 +0.32(+3.33%)
Feb 11, 2020 9.616 9.819 9.552 9.681 8,558,041 +0.18(+1.94%)
Feb 10, 2020 9.432 9.542 9.321 9.496 8,848,455 -0.10(-1.06%)
Feb 07, 2020 9.579 9.653 9.515 9.598 6,458,157 +0.04(+0.39%)
Feb 06, 2020 9.376 9.625 9.312 9.561 25,310,314 +1.16(+13.83%)
Feb 05, 2020 8.408 8.408 8.316 8.399 6,306,644 +0.11(+1.33%)
Feb 04, 2020 8.335 8.344 8.279 8.288 5,118,608 +0.03(+0.33%)
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.