Skip to main content

Deutsche Bank Ag (NY: DB )

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.72 12.79 12.70 12.70 2,911,034 -0.21(-1.66%)
Apr 27, 2018 12.86 12.93 12.69 12.91 6,490,241 -0.42(-3.14%)
Apr 26, 2018 13.31 13.39 13.19 13.33 3,812,737 -0.24(-1.78%)
Apr 25, 2018 13.56 13.64 13.42 13.57 3,934,178 -0.17(-1.22%)
Apr 24, 2018 13.66 13.87 13.63 13.74 6,707,044 +0.49(+3.72%)
Apr 23, 2018 13.32 13.34 13.22 13.25 2,670,281 -0.01(-0.07%)
Apr 20, 2018 13.19 13.29 13.10 13.26 3,248,454 -0.19(-1.38%)
Apr 19, 2018 13.40 13.51 13.34 13.44 3,919,207 +0.02(+0.14%)
Apr 18, 2018 13.49 13.53 13.42 13.42 2,504,455 +0.06(+0.42%)
Apr 17, 2018 13.36 13.45 13.34 13.37 3,156,009 +0.05(+0.35%)
Apr 16, 2018 13.36 13.41 13.30 13.32 2,377,650 -0.05(-0.35%)
Apr 13, 2018 13.65 13.66 13.32 13.37 2,875,319 -0.03(-0.21%)
Apr 12, 2018 13.31 13.43 13.29 13.40 2,968,919 +0.20(+1.55%)
Apr 11, 2018 13.29 13.35 13.18 13.19 3,442,574 +0.10(+0.78%)
Apr 10, 2018 13.11 13.14 13.04 13.09 3,547,681 +0.07(+0.50%)
Apr 09, 2018 13.21 13.23 13.02 13.02 5,353,251 +0.13(+1.01%)
Apr 06, 2018 13.03 13.08 12.85 12.89 4,704,853 -0.42(-3.14%)
Apr 05, 2018 13.07 13.33 13.05 13.31 5,001,103 +0.41(+3.17%)
Apr 04, 2018 12.58 12.92 12.58 12.90 4,082,918 +0.15(+1.17%)
Apr 03, 2018 12.69 12.80 12.57 12.76 3,011,040 +0.04(+0.29%)
Apr 02, 2018 12.92 13.01 12.57 12.72 3,895,326 -0.28(-2.15%)
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%)
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.