Skip to main content

Deutsche Bank Ag (NY: DB )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.00 13.00 13.00 0 +0.20(+1.60%)
Mar 28, 2018 12.89 12.95 12.71 12.79 5,614,780 -0.01(-0.07%)
Mar 27, 2018 13.06 13.11 12.73 12.80 7,167,006 -0.28(-2.13%)
Mar 26, 2018 13.01 13.10 12.81 13.08 7,387,707 +0.30(+2.33%)
Mar 23, 2018 13.01 13.13 12.76 12.78 10,147,492 -0.41(-3.10%)
Mar 22, 2018 13.24 13.36 13.17 13.19 12,602,709 -0.56(-4.06%)
Mar 21, 2018 13.71 13.91 13.55 13.75 13,817,738 -0.68(-4.70%)
Mar 20, 2018 14.47 14.54 14.39 14.43 2,362,785 -0.02(-0.13%)
Mar 19, 2018 14.64 14.67 14.32 14.45 4,504,476 -0.26(-1.77%)
Mar 16, 2018 14.60 14.75 14.59 14.71 3,968,084 +0.11(+0.76%)
Mar 15, 2018 14.61 14.71 14.54 14.60 2,353,213 +0.00(+0.00%)
Mar 14, 2018 14.80 14.80 14.52 14.60 4,428,781 -0.08(-0.57%)
Mar 13, 2018 14.93 14.97 14.67 14.68 4,813,906 -0.30(-1.99%)
Mar 12, 2018 14.98 15.02 14.89 14.98 3,047,899 -0.01(-0.06%)
Mar 09, 2018 14.94 15.00 14.89 14.99 3,349,687 -0.06(-0.37%)
Mar 08, 2018 15.08 15.16 14.92 15.04 4,310,359 -0.14(-0.92%)
Mar 07, 2018 15.20 15.18 4,033,232 +0.25(+1.68%)
Mar 06, 2018 14.90 14.96 14.80 14.93 2,581,450 +0.16(+1.07%)
Mar 05, 2018 14.47 14.85 14.46 14.77 4,180,918 +0.09(+0.63%)
Mar 02, 2018 14.39 14.74 14.32 14.68 8,135,365 +0.08(+0.57%)
Mar 01, 2018 14.74 14.81 14.46 14.60 5,237,461 -0.22(-1.51%)
Feb 28, 2018 15.24 15.25 14.81 14.82 4,703,428 -0.43(-2.81%)
Feb 27, 2018 15.27 15.36 15.22 15.25 3,277,799 -0.07(-0.49%)
Feb 26, 2018 15.28 15.35 15.18 15.32 2,497,819 +0.05(+0.30%)
Feb 23, 2018 15.28 15.29 15.18 15.27 3,329,236 +0.00(+0.00%)
Feb 22, 2018 15.23 15.27 4,359,473 -0.13(-0.84%)
Feb 21, 2018 15.54 15.65 15.40 15.40 4,747,652 +0.10(+0.67%)
Feb 20, 2018 15.16 15.38 15.15 15.30 4,096,457 +0.35(+2.36%)
Feb 16, 2018 14.95 14.95 14.95 0 -0.03(-0.19%)
Feb 15, 2018 15.11 15.12 14.85 14.98 3,764,826 -0.14(-0.92%)
Feb 14, 2018 14.61 15.14 14.56 15.12 5,128,850 +0.33(+2.26%)
Feb 13, 2018 14.71 14.78 3,492,375 -0.10(-0.69%)
Feb 12, 2018 14.98 15.07 14.67 14.88 6,897,501 +0.40(+2.76%)
Feb 09, 2018 14.36 14.54 14.00 14.48 9,308,879 +0.08(+0.58%)
Feb 08, 2018 15.21 15.22 14.39 14.40 10,073,109 -0.56(-3.73%)
Feb 07, 2018 14.62 15.08 14.60 14.96 10,513,494 -0.40(-2.60%)
Feb 06, 2018 15.11 15.46 15.04 15.36 13,325,895 -0.03(-0.18%)
Feb 05, 2018 15.82 15.93 15.15 15.39 10,949,144 -0.50(-3.16%)
Feb 02, 2018 16.45 16.49 15.83 15.89 16,397,691 -1.45(-8.36%)
Feb 01, 2018 17.06 17.34 17.03 17.34 3,322,100 +0.29(+1.69%)
Jan 31, 2018 17.15 17.20 17.02 17.05 3,104,294 -0.04(-0.22%)
Jan 30, 2018 17.38 17.40 17.04 17.09 5,758,629 -0.67(-3.77%)
Jan 29, 2018 17.92 17.93 17.71 17.76 3,844,657 -0.38(-2.10%)
Jan 26, 2018 18.18 18.20 18.09 18.14 2,566,678 -0.12(-0.66%)
Jan 25, 2018 18.51 18.53 18.19 18.26 3,769,890 -0.09(-0.51%)
Jan 24, 2018 18.53 18.57 18.19 18.35 4,364,198 +0.25(+1.39%)
Jan 23, 2018 18.09 18.15 17.99 18.10 2,961,227 +0.07(+0.41%)
Jan 22, 2018 17.93 18.04 17.86 18.03 7,664,159 +0.57(+3.25%)
Jan 19, 2018 17.34 17.48 17.27 17.46 3,206,831 +0.23(+1.35%)
Jan 18, 2018 17.35 17.35 17.22 17.23 2,113,268 +0.01(+0.05%)
Jan 17, 2018 17.22 17.30 17.01 17.22 2,780,588 +0.01(+0.05%)
Jan 16, 2018 17.43 17.43 17.14 17.21 3,342,497 -0.18(-1.02%)
Jan 12, 2018 17.38 17.38 17.38 0 +0.13(+0.75%)
Jan 11, 2018 17.23 17.33 17.14 17.25 3,526,911 +0.06(+0.32%)
Jan 10, 2018 17.34 17.20 4,722,325 +0.34(+2.04%)
Jan 09, 2018 16.72 16.88 16.71 16.85 5,045,822 -0.16(-0.93%)
Jan 08, 2018 17.04 17.12 16.99 17.01 5,406,961 -0.23(-1.35%)
Jan 05, 2018 17.98 18.04 17.20 17.25 17,766,898 -1.13(-6.17%)
Jan 04, 2018 18.24 18.40 18.24 18.38 4,742,747 +0.57(+3.18%)
Jan 03, 2018 17.75 17.86 17.66 17.81 4,555,335 -0.16(-0.88%)
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.