Skip to main content

Deutsche Bank Ag (NY: DB )

15.76 -0.21 (-1.28%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.058 6.282 6.030 6.116 5,368,530 -0.09(-1.38%)
Mar 30, 2020 6.039 6.211 5.916 6.201 6,232,212 +0.04(+0.62%)
Mar 27, 2020 6.192 6.306 6.106 6.163 6,472,061 -0.50(-7.44%)
Mar 26, 2020 6.544 6.725 6.468 6.659 8,607,107 +0.10(+1.60%)
Mar 25, 2020 6.449 6.778 6.220 6.554 10,965,901 +0.29(+4.56%)
Mar 24, 2020 6.154 6.430 6.001 6.268 10,326,682 +0.70(+12.67%)
Mar 23, 2020 5.716 5.801 5.563 5.563 11,672,028 +0.08(+1.39%)
Mar 20, 2020 5.716 5.839 5.392 5.487 13,615,452 -0.10(-1.71%)
Mar 19, 2020 5.496 5.763 5.354 5.582 13,983,560 +0.29(+5.40%)
Mar 18, 2020 5.296 5.458 5.058 5.296 16,433,955 -0.22(-3.97%)
Mar 17, 2020 5.230 5.573 5.125 5.515 12,471,943 +0.30(+5.66%)
Mar 16, 2020 4.792 5.406 4.753 5.220 13,143,778 -0.47(-8.21%)
Mar 13, 2020 5.858 5.877 5.287 5.687 11,137,882 +0.42(+7.96%)
Mar 12, 2020 5.811 5.811 5.144 5.268 17,249,244 -0.93(-15.05%)
Mar 11, 2020 6.449 6.554 6.097 6.201 19,199,644 -0.43(-6.47%)
Mar 10, 2020 6.868 6.935 6.335 6.630 11,720,059 +0.32(+5.14%)
Mar 09, 2020 6.287 6.601 6.278 6.306 14,476,557 -0.92(-12.78%)
Mar 06, 2020 7.240 7.411 7.144 7.230 11,516,221 -0.15(-2.06%)
Mar 05, 2020 7.459 7.573 7.335 7.383 11,732,843 -0.43(-5.49%)
Mar 04, 2020 7.764 7.859 7.583 7.811 11,133,530 +0.06(+0.74%)
Mar 03, 2020 8.173 8.240 7.687 7.754 16,628,842 -0.43(-5.24%)
Mar 02, 2020 8.059 8.192 7.897 8.183 12,874,025 -0.12(-1.49%)
Feb 28, 2020 8.249 8.383 8.068 8.307 10,060,710 -0.25(-2.90%)
Feb 27, 2020 8.697 8.821 8.459 8.554 12,752,788 -0.45(-4.97%)
Feb 26, 2020 9.126 9.269 8.992 9.002 9,128,179 +0.11(+1.29%)
Feb 25, 2020 9.183 9.202 8.850 8.888 16,935,060 -0.30(-3.22%)
Feb 24, 2020 9.221 9.307 9.135 9.183 11,225,660 -0.57(-5.86%)
Feb 21, 2020 10.08 10.08 9.678 9.754 11,672,532 -0.41(-4.03%)
Feb 20, 2020 10.19 10.30 10.08 10.16 6,596,434 +0.00(+0.00%)
Feb 19, 2020 10.09 10.22 10.06 10.16 8,007,930 -0.04(-0.37%)
Feb 18, 2020 10.22 10.28 10.17 10.20 6,715,854 -0.31(-2.99%)
Feb 14, 2020 10.56 10.63 10.48 10.52 6,271,134 +0.02(+0.18%)
Feb 13, 2020 10.47 10.60 10.43 10.50 8,863,475 +0.16(+1.57%)
Feb 12, 2020 10.35 10.38 10.28 10.34 5,747,586 +0.33(+3.33%)
Feb 11, 2020 9.935 10.14 9.869 10.00 8,282,941 +0.19(+1.94%)
Feb 10, 2020 9.745 9.859 9.631 9.812 8,564,020 -0.10(-1.06%)
Feb 07, 2020 9.897 9.974 9.831 9.916 6,250,559 +0.04(+0.39%)
Feb 06, 2020 9.688 9.945 9.621 9.878 24,496,710 +1.20(+13.83%)
Feb 05, 2020 8.688 8.688 8.592 8.678 6,103,917 +0.11(+1.33%)
Feb 04, 2020 8.611 8.621 8.554 8.564 4,954,070 +0.03(+0.33%)
Feb 03, 2020 8.573 8.659 8.526 8.535 5,952,559 -0.18(-2.08%)
Jan 31, 2020 8.859 8.897 8.654 8.716 8,651,915 -0.14(-1.61%)
Jan 30, 2020 8.630 8.869 8.592 8.859 12,484,528 +0.50(+6.04%)
Jan 29, 2020 8.335 8.392 8.278 8.354 5,974,547 +0.10(+1.15%)
Jan 28, 2020 8.192 8.259 8.135 8.259 3,982,747 +0.12(+1.52%)
Jan 27, 2020 8.097 8.183 8.068 8.135 5,700,061 -0.03(-0.35%)
Jan 24, 2020 8.259 8.278 8.107 8.164 8,635,433 +0.01(+0.12%)
Jan 23, 2020 8.049 8.164 7.983 8.154 6,810,763 +0.15(+1.90%)
Jan 22, 2020 7.945 8.021 7.926 8.002 3,404,602 +0.12(+1.57%)
Jan 21, 2020 7.964 7.992 7.878 7.878 4,076,888 -0.14(-1.78%)
Jan 17, 2020 8.059 8.068 8.011 8.021 4,607,244 -0.11(-1.41%)
Jan 16, 2020 8.087 8.140 8.064 8.135 3,242,451 +0.12(+1.55%)
Jan 15, 2020 8.107 8.107 8.002 8.011 5,522,593 -0.16(-1.98%)
Jan 14, 2020 8.097 8.259 8.097 8.173 5,934,560 +0.10(+1.18%)
Jan 13, 2020 8.030 8.087 7.992 8.078 5,082,364 -0.04(-0.47%)
Jan 10, 2020 8.135 8.183 8.107 8.116 3,919,957 -0.09(-1.05%)
Jan 09, 2020 8.211 8.221 8.145 8.202 5,144,016 +0.04(+0.47%)
Jan 08, 2020 8.116 8.221 8.059 8.164 8,769,481 +0.30(+3.88%)
Jan 07, 2020 7.783 7.897 7.754 7.859 4,738,126 +0.18(+2.36%)
Jan 06, 2020 7.516 7.697 7.506 7.678 5,841,519 -0.06(-0.74%)
Jan 03, 2020 7.697 7.792 7.678 7.735 6,030,316 -0.20(-2.52%)
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.