Skip to main content

Deutsche Bank AG Common Stock (NY: DB )

22.98 -0.41 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 23.29 23.36 22.96 22.98 3,158,799 -0.41(-1.75%)
Mar 12, 2025 23.49 23.64 23.30 23.39 4,648,917 +0.22(+0.95%)
Mar 11, 2025 23.06 23.37 22.55 23.17 6,936,282 -0.05(-0.22%)
Mar 10, 2025 23.03 23.29 22.69 23.22 8,360,244 -0.94(-3.89%)
Mar 07, 2025 23.97 24.17 23.68 24.16 4,385,798 +0.16(+0.67%)
Mar 06, 2025 24.26 24.44 23.57 24.00 7,937,047 +0.12(+0.50%)
Mar 05, 2025 22.91 23.96 22.89 23.88 10,984,400 +2.89(+13.77%)
Mar 04, 2025 20.82 21.44 20.32 20.99 8,726,676 -0.59(-2.73%)
Mar 03, 2025 22.00 22.14 21.41 21.58 4,054,774 +0.09(+0.42%)
Feb 28, 2025 21.39 21.58 21.18 21.49 12,248,927 +0.10(+0.47%)
Feb 27, 2025 21.27 21.44 21.07 21.39 5,578,886 -0.31(-1.43%)
Feb 26, 2025 21.60 21.96 21.56 21.70 9,433,755 +0.31(+1.45%)
Feb 25, 2025 21.42 21.46 21.02 21.39 7,278,132 +0.79(+3.83%)
Feb 24, 2025 20.92 20.92 20.41 20.60 2,035,184 +0.30(+1.48%)
Feb 21, 2025 20.62 20.62 20.29 20.30 1,981,977 -0.09(-0.44%)
Feb 20, 2025 20.51 20.53 20.20 20.39 2,242,889 +0.14(+0.69%)
Feb 19, 2025 20.46 20.53 20.17 20.25 1,883,209 -0.69(-3.30%)
Feb 18, 2025 20.68 20.96 20.63 20.94 2,650,856 +0.74(+3.66%)
Feb 14, 2025 20.24 20.32 20.16 20.20 1,288,021 +0.25(+1.25%)
Feb 13, 2025 19.86 20.04 19.80 19.95 1,959,067 -0.17(-0.84%)
Feb 12, 2025 19.89 20.12 19.82 20.12 2,019,885 +0.47(+2.39%)
Feb 11, 2025 19.32 19.70 19.28 19.65 2,955,481 +0.51(+2.66%)
Feb 10, 2025 19.34 19.34 19.08 19.14 1,317,157 -0.03(-0.16%)
Feb 07, 2025 19.41 19.43 19.12 19.17 1,794,625 -0.24(-1.24%)
Feb 06, 2025 19.22 19.43 19.03 19.41 2,152,268 +0.47(+2.48%)
Feb 05, 2025 18.87 18.96 18.73 18.94 1,996,957 +0.06(+0.32%)
Feb 04, 2025 18.80 18.95 18.75 18.88 1,579,834 +0.05(+0.27%)
Feb 03, 2025 18.68 18.93 18.56 18.83 2,384,255 -0.70(-3.58%)
Jan 31, 2025 19.57 19.73 19.46 19.53 1,618,790 -0.21(-1.06%)
Jan 30, 2025 19.72 19.91 19.59 19.74 3,479,167 -0.37(-1.84%)
Jan 29, 2025 20.22 20.45 19.96 20.11 2,467,850 +0.00(+0.00%)
Jan 28, 2025 20.02 20.18 20.00 20.11 1,543,068 +0.06(+0.30%)
Jan 27, 2025 20.00 20.05 19.85 20.05 1,908,299 +0.05(+0.25%)
Jan 24, 2025 20.01 20.07 19.95 20.00 1,990,118 +0.10(+0.50%)
Jan 23, 2025 19.78 19.90 19.74 19.90 2,449,421 +0.45(+2.31%)
Jan 22, 2025 19.55 19.58 19.44 19.45 1,333,741 -0.17(-0.87%)
Jan 21, 2025 19.46 19.65 19.42 19.62 1,706,678 +0.54(+2.83%)
Jan 17, 2025 19.00 19.14 19.00 19.08 1,048,866 +0.31(+1.65%)
Jan 16, 2025 18.76 18.83 18.66 18.77 1,120,901 +0.00(+0.00%)
Jan 15, 2025 18.68 18.85 18.62 18.77 2,290,664 +0.54(+2.96%)
Jan 14, 2025 17.91 18.24 17.82 18.23 2,330,844 +0.83(+4.77%)
Jan 13, 2025 17.21 17.42 17.17 17.40 1,978,190 -0.08(-0.46%)
Jan 10, 2025 17.75 17.87 17.45 17.48 1,520,405 +0.15(+0.87%)
Jan 08, 2025 17.30 17.39 17.20 17.33 1,515,629 -0.09(-0.52%)
Jan 07, 2025 17.68 17.68 17.36 17.42 1,499,076 -0.08(-0.46%)
Jan 06, 2025 17.42 17.73 17.41 17.50 1,530,022 +0.01(+0.06%)
Jan 03, 2025 17.53 17.53 17.34 17.49 2,172,241 +0.33(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.