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 (%)
Jun 30, 2023 10.53 10.59 10.49 10.53 2,626,130 +0.16(+1.54%)
Jun 29, 2023 10.27 10.39 10.25 10.37 1,459,712 +0.13(+1.27%)
Jun 28, 2023 10.19 10.27 10.16 10.24 1,533,171 -0.02(-0.19%)
Jun 27, 2023 10.09 10.27 10.03 10.26 2,572,914 +0.26(+2.60%)
Jun 26, 2023 9.970 10.06 9.960 10.00 2,009,797 +0.05(+0.50%)
Jun 23, 2023 9.970 10.01 9.905 9.950 4,171,514 -0.24(-2.36%)
Jun 22, 2023 10.22 10.26 10.16 10.19 2,491,024 -0.11(-1.07%)
Jun 21, 2023 10.22 10.36 10.22 10.30 1,633,763 +0.10(+0.98%)
Jun 20, 2023 10.23 10.23 10.14 10.20 1,821,559 -0.22(-2.11%)
Jun 16, 2023 10.34 10.43 10.27 10.42 3,685,226 -0.19(-1.79%)
Jun 15, 2023 10.56 10.65 10.50 10.61 3,001,956 -0.09(-0.84%)
Jun 14, 2023 10.74 10.83 10.66 10.70 2,924,163 +0.07(+0.66%)
Jun 13, 2023 10.63 10.70 10.61 10.63 1,840,611 -0.02(-0.19%)
Jun 12, 2023 10.62 10.70 10.58 10.65 1,692,243 +0.04(+0.38%)
Jun 09, 2023 10.61 10.64 10.58 10.61 1,255,792 -0.07(-0.66%)
Jun 08, 2023 10.63 10.69 10.57 10.68 2,155,392 +0.13(+1.23%)
Jun 07, 2023 10.52 10.56 10.47 10.55 2,697,756 -0.02(-0.19%)
Jun 06, 2023 10.31 10.63 10.31 10.57 4,171,183 +0.18(+1.73%)
Jun 05, 2023 10.44 10.48 10.30 10.39 1,467,749 -0.21(-1.98%)
Jun 02, 2023 10.54 10.63 10.51 10.60 2,275,214 +0.28(+2.71%)
Jun 01, 2023 10.23 10.37 10.23 10.32 2,487,645 +0.19(+1.88%)
May 31, 2023 10.20 10.20 10.05 10.13 2,598,857 -0.31(-2.97%)
May 30, 2023 10.44 10.48 10.30 10.44 2,281,516 -0.03(-0.29%)
May 26, 2023 10.43 10.49 10.37 10.47 3,137,020 +0.02(+0.19%)
May 25, 2023 10.40 10.49 10.35 10.45 1,947,085 +0.01(+0.10%)
May 24, 2023 10.52 10.53 10.42 10.44 1,984,534 -0.16(-1.51%)
May 23, 2023 10.64 10.75 10.59 10.60 1,670,181 -0.08(-0.75%)
May 22, 2023 10.68 10.70 10.60 10.68 1,442,358 +0.08(+0.75%)
May 19, 2023 10.65 10.68 10.54 10.60 1,978,920 +0.02(+0.19%)
May 18, 2023 10.57 10.59 10.46 10.58 2,189,062 +0.28(+2.72%)
May 17, 2023 10.13 10.34 10.08 10.30 3,513,125 +0.19(+1.92%)
May 16, 2023 10.19 10.27 10.09 10.11 2,491,661 -0.22(-2.16%)
May 15, 2023 10.20 10.35 10.18 10.33 1,804,525 +0.17(+1.63%)
May 12, 2023 10.29 10.29 10.13 10.16 2,145,073 -0.05(-0.47%)
May 11, 2023 10.17 10.25 10.11 10.21 1,810,267 -0.13(-1.22%)
May 10, 2023 10.47 10.48 10.23 10.34 2,101,983 +0.01(+0.09%)
May 09, 2023 10.21 10.38 10.19 10.33 1,302,813 -0.02(-0.19%)
May 08, 2023 10.37 10.40 10.30 10.35 2,482,673 -0.02(-0.19%)
May 05, 2023 10.26 10.45 10.24 10.37 3,927,380 +0.38(+3.79%)
May 04, 2023 10.13 10.15 9.775 9.989 8,234,587 -0.18(-1.81%)
May 03, 2023 10.23 10.39 10.15 10.17 4,577,547 -0.23(-2.24%)
May 02, 2023 10.61 10.62 10.25 10.41 5,685,208 -0.09(-0.83%)
May 01, 2023 10.63 10.73 10.47 10.49 2,088,751 -0.20(-1.91%)
Apr 28, 2023 10.57 10.72 10.54 10.70 4,311,381 +0.10(+0.92%)
Apr 27, 2023 10.50 10.63 10.44 10.60 4,357,737 +0.26(+2.54%)
Apr 26, 2023 10.20 10.36 10.17 10.34 5,163,152 +0.35(+3.50%)
Apr 25, 2023 10.33 10.34 9.974 9.989 4,163,836 -0.69(-6.46%)
Apr 24, 2023 10.65 10.70 10.61 10.68 1,961,977 +0.11(+1.01%)
Apr 21, 2023 10.55 10.60 10.49 10.57 2,499,205 -0.02(-0.18%)
Apr 20, 2023 10.58 10.63 10.54 10.59 2,866,258 -0.14(-1.27%)
Apr 19, 2023 10.56 10.78 10.54 10.73 2,960,082 +0.14(+1.28%)
Apr 18, 2023 10.64 10.64 10.53 10.59 2,518,961 +0.11(+1.02%)
Apr 17, 2023 10.35 10.50 10.29 10.48 4,501,180 -0.16(-1.46%)
Apr 14, 2023 10.65 10.69 10.56 10.64 3,890,681 +0.36(+3.50%)
Apr 13, 2023 10.21 10.29 10.18 10.28 1,959,350 +0.04(+0.38%)
Apr 12, 2023 10.29 10.33 10.20 10.24 1,741,521 +0.04(+0.38%)
Apr 11, 2023 10.13 10.24 10.13 10.20 3,507,713 +0.17(+1.74%)
Apr 10, 2023 10.07 10.12 9.960 10.03 2,084,002 -0.07(-0.67%)
Apr 06, 2023 9.960 10.11 9.950 10.10 4,292,689 +0.18(+1.86%)
Apr 05, 2023 9.892 9.921 9.766 9.911 3,029,334 -0.10(-0.97%)
Apr 04, 2023 10.11 10.12 9.872 10.01 4,269,496 -0.08(-0.77%)
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.