Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.20 (-1.22%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.61 30.90 30.52 30.76 1,381,899 -0.21(-0.69%)
Mar 30, 2015 31.06 31.11 30.93 30.97 1,507,959 +0.44(+1.45%)
Mar 27, 2015 30.60 30.67 30.36 30.53 2,162,956 +0.00(+0.00%)
Mar 26, 2015 30.69 30.77 30.31 30.53 1,858,369 -0.30(-0.98%)
Mar 25, 2015 31.29 31.31 30.81 30.83 2,667,564 -0.33(-1.05%)
Mar 24, 2015 31.14 31.43 30.96 31.16 3,623,987 +0.42(+1.35%)
Mar 23, 2015 30.74 30.91 30.58 30.74 2,870,997 +0.50(+1.64%)
Mar 20, 2015 30.17 30.47 29.98 30.25 3,404,756 +1.09(+3.74%)
Mar 19, 2015 29.24 29.38 29.03 29.16 2,348,437 -0.15(-0.51%)
Mar 18, 2015 28.64 29.41 28.61 29.31 1,960,414 +0.56(+1.94%)
Mar 17, 2015 28.69 28.83 28.52 28.75 1,718,461 -0.22(-0.76%)
Mar 16, 2015 28.76 29.07 28.68 28.97 2,052,343 +0.79(+2.80%)
Mar 13, 2015 28.04 28.22 27.84 28.18 1,484,416 +0.11(+0.38%)
Mar 12, 2015 28.05 28.19 27.81 28.08 1,878,931 +0.11(+0.38%)
Mar 11, 2015 27.79 28.12 27.75 27.97 1,733,246 +0.37(+1.35%)
Mar 10, 2015 27.65 27.88 27.56 27.60 1,954,211 -0.72(-2.53%)
Mar 09, 2015 28.41 28.41 28.11 28.32 1,441,214 +0.11(+0.38%)
Mar 06, 2015 28.42 28.64 28.19 28.21 1,439,817 -0.32(-1.12%)
Mar 05, 2015 28.45 28.66 28.37 28.53 1,036,823 +0.04(+0.12%)
Mar 04, 2015 28.40 28.53 28.18 28.49 1,493,107 -0.09(-0.31%)
Mar 03, 2015 28.70 28.75 28.55 28.58 1,438,235 -0.58(-1.97%)
Mar 02, 2015 29.12 29.20 29.01 29.16 1,288,079 +0.17(+0.58%)
Feb 27, 2015 28.97 29.19 28.84 28.99 1,168,677 +0.11(+0.37%)
Feb 26, 2015 28.97 29.11 28.85 28.88 1,555,869 -0.22(-0.76%)
Feb 25, 2015 29.02 29.21 28.97 29.11 1,714,562 -0.26(-0.87%)
Feb 24, 2015 29.22 29.52 29.07 29.36 1,983,935 +0.25(+0.85%)
Feb 23, 2015 29.02 29.22 28.92 29.11 2,474,950 -0.50(-1.70%)
Feb 20, 2015 28.81 29.74 28.76 29.62 4,269,243 +0.74(+2.58%)
Feb 19, 2015 28.95 29.11 28.80 28.87 3,333,777 -0.17(-0.58%)
Feb 18, 2015 29.03 29.11 28.85 29.04 3,020,902 +0.17(+0.58%)
Feb 17, 2015 28.82 28.93 28.47 28.87 1,722,405 +0.27(+0.96%)
Feb 13, 2015 28.35 28.60 28.60 28.60 2,672,270 +0.62(+2.22%)
Feb 12, 2015 27.53 28.02 27.48 27.98 2,549,497 +1.26(+4.71%)
Feb 11, 2015 26.93 26.95 26.58 26.72 1,387,557 -0.21(-0.79%)
Feb 10, 2015 26.95 27.01 26.68 26.93 1,895,762 +0.02(+0.07%)
Feb 09, 2015 26.71 27.01 26.69 26.92 1,275,639 -0.05(-0.20%)
Feb 06, 2015 27.03 27.26 26.92 26.97 2,171,750 -0.57(-2.06%)
Feb 05, 2015 27.47 27.59 27.28 27.54 1,457,146 +0.41(+1.50%)
Feb 04, 2015 27.27 27.51 27.09 27.13 2,780,521 -0.66(-2.39%)
Feb 03, 2015 27.34 27.85 27.32 27.79 4,205,952 +1.07(+4.01%)
Feb 02, 2015 26.06 26.77 26.00 26.72 3,366,003 +1.05(+4.11%)
Jan 30, 2015 25.73 26.02 25.62 25.67 2,503,407 -0.40(-1.53%)
Jan 29, 2015 26.00 26.13 25.75 26.07 3,789,628 +1.33(+5.37%)
Jan 28, 2015 25.27 25.31 24.72 24.74 3,598,835 -0.84(-3.29%)
Jan 27, 2015 25.60 25.72 25.44 25.58 2,631,937 -0.68(-2.60%)
Jan 26, 2015 26.24 26.33 26.14 26.26 2,586,963 +0.35(+1.33%)
Jan 23, 2015 26.07 26.25 25.89 25.92 3,039,921 -0.87(-3.24%)
Jan 22, 2015 26.51 26.88 26.36 26.78 3,619,932 +0.37(+1.41%)
Jan 21, 2015 25.66 26.43 25.59 26.41 4,051,093 +0.44(+1.71%)
Jan 20, 2015 26.13 26.13 25.82 25.97 2,131,209 +0.58(+2.27%)
Jan 16, 2015 25.12 25.42 25.01 25.39 3,318,055 +0.13(+0.53%)
Jan 15, 2015 25.65 25.77 25.17 25.26 2,583,728 -0.18(-0.70%)
Jan 14, 2015 25.28 25.46 25.07 25.44 3,317,537 +0.02(+0.07%)
Jan 13, 2015 25.83 25.88 25.16 25.42 2,809,490 +0.42(+1.66%)
Jan 12, 2015 25.18 25.21 24.63 25.00 1,631,184 -0.01(-0.04%)
Jan 09, 2015 25.41 25.43 24.80 25.01 3,275,853 -0.43(-1.67%)
Jan 08, 2015 25.14 25.77 25.13 25.44 2,391,037 +0.05(+0.21%)
Jan 07, 2015 25.34 25.45 25.05 25.38 3,036,362 +0.27(+1.06%)
Jan 06, 2015 25.65 25.78 25.07 25.12 3,144,567 -0.41(-1.60%)
Jan 05, 2015 26.00 26.03 25.48 25.53 3,728,949 -1.46(-5.42%)
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.