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 (%)
Mar 31, 2017 15.89 16.07 15.83 15.95 8,790,984 -0.09(-0.58%)
Mar 30, 2017 15.84 16.18 15.73 16.05 11,791,222 -0.16(-0.98%)
Mar 29, 2017 16.08 16.26 16.03 16.20 6,762,048 +0.05(+0.29%)
Mar 28, 2017 15.97 16.28 15.93 16.16 14,206,497 +0.40(+2.54%)
Mar 27, 2017 15.35 15.81 15.30 15.76 9,365,673 +0.11(+0.71%)
Mar 24, 2017 15.69 15.75 15.40 15.65 7,472,028 -0.07(-0.47%)
Mar 23, 2017 15.71 15.86 15.66 15.72 8,626,969 -0.13(-0.82%)
Mar 22, 2017 15.84 15.97 15.69 15.85 12,282,243 -0.03(-0.18%)
Mar 21, 2017 16.46 16.50 15.81 15.88 19,360,726 -1.21(-7.07%)
Mar 20, 2017 17.21 17.52 17.04 17.09 21,763,052 -0.60(-3.42%)
Mar 17, 2017 18.08 18.08 17.68 17.69 7,373,432 -0.53(-2.91%)
Mar 16, 2017 18.20 18.31 18.00 18.22 6,709,639 +0.31(+1.71%)
Mar 15, 2017 18.10 18.20 17.81 17.91 6,454,080 +0.01(+0.05%)
Mar 14, 2017 17.98 17.99 17.85 17.91 5,432,544 -0.33(-1.83%)
Mar 13, 2017 18.20 18.27 18.14 18.24 5,642,235 -0.01(-0.05%)
Mar 10, 2017 18.16 18.30 17.97 18.25 9,946,329 +0.54(+3.04%)
Mar 09, 2017 17.54 17.72 17.46 17.71 8,892,885 +0.54(+3.14%)
Mar 08, 2017 17.49 17.57 17.10 17.17 12,680,271 +0.00(+0.00%)
Mar 07, 2017 16.98 17.18 16.93 17.17 9,768,372 -0.13(-0.75%)
Mar 06, 2017 17.67 17.67 17.21 17.30 25,043,566 -0.69(-3.82%)
Mar 03, 2017 18.62 18.92 17.94 17.99 24,238,540 -0.80(-4.26%)
Mar 02, 2017 19.16 19.19 18.78 18.79 5,051,508 -0.42(-2.18%)
Mar 01, 2017 19.03 19.25 19.00 19.21 7,707,096 +0.90(+4.93%)
Feb 28, 2017 18.24 18.41 18.18 18.31 4,430,333 +0.10(+0.56%)
Feb 27, 2017 18.04 18.23 18.00 18.20 4,168,075 +0.42(+2.35%)
Feb 24, 2017 17.80 17.92 17.70 17.78 5,210,238 -0.54(-2.94%)
Feb 23, 2017 18.45 18.46 18.16 18.32 4,741,638 +0.06(+0.31%)
Feb 22, 2017 18.04 18.30 18.00 18.27 3,646,219 +0.07(+0.36%)
Feb 21, 2017 18.18 18.31 18.14 18.20 3,435,270 +0.16(+0.88%)
Feb 17, 2017 18.04 18.04 18.04 0 -0.34(-1.87%)
Feb 16, 2017 18.62 18.65 18.31 18.39 4,668,366 -0.19(-1.00%)
Feb 15, 2017 18.43 18.68 18.41 18.57 5,560,379 +0.42(+2.30%)
Feb 14, 2017 17.82 18.19 17.79 18.16 6,062,969 +0.30(+1.67%)
Feb 13, 2017 17.78 17.93 17.77 17.86 3,747,735 +0.25(+1.43%)
Feb 10, 2017 17.58 17.65 17.48 17.61 5,053,198 -0.30(-1.66%)
Feb 09, 2017 17.86 17.93 17.68 17.91 7,772,974 +0.05(+0.26%)
Feb 08, 2017 17.73 17.94 17.53 17.86 6,903,460 -0.29(-1.59%)
Feb 07, 2017 18.34 18.46 18.12 18.15 5,430,610 -0.20(-1.11%)
Feb 06, 2017 18.50 18.63 18.32 18.35 6,219,139 -0.43(-2.28%)
Feb 03, 2017 18.51 18.95 18.50 18.78 9,124,359 +0.44(+2.38%)
Feb 02, 2017 18.13 18.38 18.00 18.34 13,735,462 -0.69(-3.61%)
Feb 01, 2017 19.01 19.23 18.96 19.03 7,431,632 +0.52(+2.81%)
Jan 31, 2017 18.75 18.81 18.42 18.51 5,490,557 -0.19(-0.99%)
Jan 30, 2017 18.67 18.70 18.47 18.70 5,684,066 -0.33(-1.71%)
Jan 27, 2017 19.22 19.24 18.98 19.02 4,334,930 -0.32(-1.63%)
Jan 26, 2017 19.22 19.39 19.16 19.34 4,967,736 -0.05(-0.24%)
Jan 25, 2017 19.17 19.47 19.15 19.38 8,774,150 +0.95(+5.14%)
Jan 24, 2017 18.08 18.56 18.05 18.44 8,624,947 +0.55(+3.07%)
Jan 23, 2017 17.97 18.02 17.69 17.89 5,383,254 +0.06(+0.31%)
Jan 20, 2017 17.78 17.93 17.73 17.83 5,777,984 +0.28(+1.59%)
Jan 19, 2017 17.64 17.68 17.39 17.55 3,919,872 +0.13(+0.75%)
Jan 18, 2017 17.25 17.45 17.12 17.42 5,398,670 +0.17(+0.97%)
Jan 17, 2017 17.69 17.72 17.24 17.25 6,426,657 -0.58(-3.23%)
Jan 13, 2017 17.83 17.83 17.83 0 +0.43(+2.46%)
Jan 12, 2017 17.68 17.75 17.25 17.40 5,777,901 -0.38(-2.14%)
Jan 11, 2017 17.45 17.81 17.39 17.78 6,802,678 +0.43(+2.46%)
Jan 10, 2017 17.29 17.46 17.27 17.36 7,554,933 -0.35(-1.99%)
Jan 09, 2017 17.62 17.83 17.51 17.71 3,946,141 -0.20(-1.14%)
Jan 06, 2017 17.80 18.03 17.78 17.91 4,981,651 +0.01(+0.05%)
Jan 05, 2017 18.09 18.19 17.71 17.91 6,636,652 -0.29(-1.58%)
Jan 04, 2017 17.68 18.25 17.61 18.19 11,984,181 +1.06(+6.19%)
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.