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 (%)
May 08, 2023 10.37 10.40 10.31 10.35 2,482,334 -0.02(-0.19%)
May 05, 2023 10.26 10.45 10.24 10.37 3,926,843 +0.38(+3.79%)
May 04, 2023 10.13 10.16 9.777 9.990 8,233,461 -0.18(-1.82%)
May 03, 2023 10.23 10.39 10.16 10.18 4,576,921 -0.23(-2.24%)
May 02, 2023 10.61 10.62 10.25 10.41 5,684,431 -0.09(-0.83%)
May 01, 2023 10.63 10.73 10.47 10.50 2,088,466 -0.20(-1.91%)
Apr 28, 2023 10.57 10.72 10.54 10.70 4,310,792 +0.10(+0.92%)
Apr 27, 2023 10.51 10.63 10.44 10.60 4,357,141 +0.26(+2.54%)
Apr 26, 2023 10.20 10.36 10.17 10.34 5,162,446 +0.35(+3.50%)
Apr 25, 2023 10.33 10.34 9.976 9.990 4,163,267 -0.69(-6.46%)
Apr 24, 2023 10.65 10.70 10.61 10.68 1,961,709 +0.11(+1.01%)
Apr 21, 2023 10.55 10.60 10.50 10.57 2,498,863 -0.02(-0.18%)
Apr 20, 2023 10.58 10.63 10.54 10.59 2,865,866 -0.14(-1.27%)
Apr 19, 2023 10.56 10.78 10.54 10.73 2,959,677 +0.14(+1.28%)
Apr 18, 2023 10.64 10.65 10.53 10.59 2,518,617 +0.11(+1.02%)
Apr 17, 2023 10.35 10.51 10.29 10.49 4,500,564 -0.16(-1.46%)
Apr 14, 2023 10.65 10.69 10.56 10.64 3,890,149 +0.36(+3.50%)
Apr 13, 2023 10.21 10.29 10.18 10.28 1,959,082 +0.04(+0.38%)
Apr 12, 2023 10.29 10.33 10.20 10.24 1,741,283 +0.04(+0.38%)
Apr 11, 2023 10.13 10.24 10.13 10.20 3,507,233 +0.17(+1.74%)
Apr 10, 2023 10.07 10.12 9.961 10.03 2,083,717 -0.07(-0.67%)
Apr 06, 2023 9.961 10.11 9.952 10.10 4,292,102 +0.18(+1.86%)
Apr 05, 2023 9.893 9.922 9.767 9.913 3,028,919 -0.10(-0.97%)
Apr 04, 2023 10.11 10.12 9.874 10.01 4,268,912 -0.08(-0.77%)
Apr 03, 2023 10.06 10.15 9.981 10.09 5,874,297 +0.17(+1.67%)
Mar 31, 2023 9.874 9.947 9.874 9.922 3,580,845 +0.17(+1.69%)
Mar 30, 2023 9.922 9.942 9.718 9.757 4,750,215 +0.10(+1.01%)
Mar 29, 2023 9.679 9.699 9.573 9.660 3,794,066 +0.28(+3.01%)
Mar 28, 2023 9.291 9.466 9.252 9.378 5,172,024 -0.14(-1.43%)
Mar 27, 2023 9.543 9.573 9.408 9.514 10,717,693 +0.43(+4.71%)
Mar 24, 2023 8.863 9.164 8.601 9.087 38,055,140 -0.29(-3.11%)
Mar 23, 2023 10.10 10.13 9.242 9.378 20,129,040 -0.61(-6.13%)
Mar 22, 2023 10.29 10.34 9.981 9.990 4,880,601 -0.30(-2.93%)
Mar 21, 2023 10.25 10.35 10.20 10.29 6,619,093 +0.66(+6.86%)
Mar 20, 2023 9.543 9.850 9.524 9.631 10,789,206 +0.02(+0.20%)
Mar 17, 2023 9.689 9.709 9.436 9.611 7,042,071 -0.42(-4.17%)
Mar 16, 2023 9.718 10.03 9.524 10.03 10,519,899 -0.17(-1.71%)
Mar 15, 2023 9.874 10.31 9.777 10.20 14,103,115 -0.74(-6.75%)
Mar 14, 2023 11.00 11.10 10.87 10.94 5,605,542 +0.38(+3.59%)
Mar 13, 2023 10.35 10.73 10.29 10.56 8,110,408 -0.24(-2.25%)
Mar 10, 2023 10.96 11.12 10.73 10.81 13,885,888 -0.77(-6.63%)
Mar 09, 2023 11.82 11.89 11.56 11.57 4,032,397 -0.38(-3.17%)
Mar 08, 2023 11.90 12.03 11.88 11.95 2,175,290 +0.17(+1.40%)
Mar 07, 2023 12.10 12.11 11.77 11.79 3,669,510 -0.38(-3.11%)
Mar 06, 2023 12.12 12.25 12.11 12.17 1,694,820 +0.04(+0.32%)
Mar 03, 2023 11.94 12.13 11.94 12.13 2,578,966 +0.27(+2.30%)
Mar 02, 2023 11.81 11.87 11.74 11.86 2,497,485 -0.21(-1.77%)
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.