Skip to main content

Deutsche Bank Ag (NY: DB )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.79 16.00 15.73 15.75 3,849,627 -0.17(-1.05%)
Mar 30, 2016 16.01 16.19 15.90 15.92 4,739,089 -0.31(-1.89%)
Mar 29, 2016 15.90 16.26 15.80 16.22 2,779,085 -0.15(-0.91%)
Mar 28, 2016 16.41 16.46 16.20 16.37 1,772,554 +0.07(+0.40%)
Mar 24, 2016 16.21 16.31 16.31 16.31 4,352,727 -0.43(-2.56%)
Mar 23, 2016 17.20 17.26 16.72 16.73 3,473,144 -0.66(-3.79%)
Mar 22, 2016 17.23 17.49 17.16 17.39 3,218,304 -0.33(-1.89%)
Mar 21, 2016 17.84 17.99 17.66 17.73 2,490,095 -0.19(-1.04%)
Mar 18, 2016 18.10 18.21 17.75 17.91 2,922,490 +0.14(+0.78%)
Mar 17, 2016 17.63 17.88 17.49 17.78 3,892,368 -0.18(-0.98%)
Mar 16, 2016 17.58 17.98 17.50 17.95 5,752,583 -0.78(-4.17%)
Mar 15, 2016 18.66 18.74 18.50 18.73 2,525,382 -0.41(-2.14%)
Mar 14, 2016 19.17 19.24 18.99 19.14 3,112,303 -0.03(-0.15%)
Mar 11, 2016 18.81 19.19 18.70 19.17 5,897,388 +1.26(+7.01%)
Mar 10, 2016 18.27 18.57 17.59 17.91 10,988,115 +0.27(+1.53%)
Mar 09, 2016 17.81 17.85 17.43 17.65 2,548,680 -0.02(-0.11%)
Mar 08, 2016 18.09 18.09 17.65 17.66 4,082,045 -0.44(-2.41%)
Mar 07, 2016 17.74 18.18 17.72 18.10 3,247,975 -0.17(-0.92%)
Mar 04, 2016 18.20 18.41 18.11 18.27 4,098,559 +0.13(+0.72%)
Mar 03, 2016 18.07 18.17 17.87 18.14 4,510,656 +0.73(+4.22%)
Mar 02, 2016 16.97 17.40 16.91 17.40 3,651,526 +0.75(+4.52%)
Mar 01, 2016 16.23 16.71 16.09 16.65 3,401,138 +0.67(+4.19%)
Feb 29, 2016 16.14 16.19 15.96 15.98 3,476,153 -0.12(-0.75%)
Feb 26, 2016 16.09 16.29 15.96 16.10 3,379,066 +0.51(+3.28%)
Feb 25, 2016 15.36 15.64 15.23 15.59 2,749,531 +0.31(+2.01%)
Feb 24, 2016 15.16 15.32 14.94 15.28 4,670,993 -0.22(-1.44%)
Feb 23, 2016 16.03 16.04 15.51 15.51 3,053,102 -0.66(-4.08%)
Feb 22, 2016 15.91 16.20 15.89 16.17 2,078,054 +0.46(+2.90%)
Feb 19, 2016 15.67 15.80 15.46 15.71 3,792,064 -0.18(-1.11%)
Feb 18, 2016 16.40 16.41 15.87 15.89 3,591,049 -0.78(-4.68%)
Feb 17, 2016 16.28 16.83 16.28 16.67 4,472,061 +0.72(+4.49%)
Feb 16, 2016 15.75 16.07 15.56 15.95 5,551,775 -0.20(-1.27%)
Feb 12, 2016 15.79 16.16 16.16 16.16 9,280,389 +1.74(+12.06%)
Feb 11, 2016 14.44 14.81 14.12 14.42 9,991,754 -0.65(-4.32%)
Feb 10, 2016 15.04 15.60 14.86 15.07 9,078,343 +0.77(+5.40%)
Feb 09, 2016 13.79 14.58 13.74 14.30 11,223,171 -0.15(-1.03%)
Feb 08, 2016 14.97 14.97 14.01 14.45 8,748,428 -1.25(-7.99%)
Feb 05, 2016 15.93 15.99 15.66 15.70 4,188,900 -0.07(-0.41%)
Feb 04, 2016 15.49 15.94 15.46 15.77 4,418,345 +0.29(+1.86%)
Feb 03, 2016 15.55 15.55 14.99 15.48 9,048,466 -0.27(-1.71%)
Feb 02, 2016 16.02 16.04 15.71 15.75 4,067,730 -0.84(-5.04%)
Feb 01, 2016 16.60 16.64 16.43 16.59 2,243,855 -0.05(-0.28%)
Jan 29, 2016 16.51 16.65 16.38 16.63 2,245,197 +0.12(+0.73%)
Jan 28, 2016 16.69 16.77 16.37 16.51 3,070,167 -0.61(-3.58%)
Jan 27, 2016 17.16 17.42 17.02 17.12 2,752,699 -0.22(-1.29%)
Jan 26, 2016 17.05 17.35 16.98 17.35 2,291,101 +0.73(+4.42%)
Jan 25, 2016 16.86 16.94 16.59 16.61 3,434,049 -1.11(-6.24%)
Jan 22, 2016 17.80 17.93 17.61 17.72 2,734,980 +0.45(+2.58%)
Jan 21, 2016 16.90 17.47 16.78 17.27 8,844,968 -0.70(-3.88%)
Jan 20, 2016 18.35 18.43 17.75 17.97 7,718,114 -1.01(-5.34%)
Jan 19, 2016 19.23 19.27 18.81 18.98 3,537,456 -0.50(-2.58%)
Jan 15, 2016 19.49 19.49 19.49 19.49 3,857,605 -0.98(-4.77%)
Jan 14, 2016 20.29 20.61 19.97 20.46 3,731,381 -0.15(-0.72%)
Jan 13, 2016 21.48 21.52 20.59 20.61 3,041,789 -0.71(-3.31%)
Jan 12, 2016 21.41 21.50 21.05 21.32 1,911,745 +0.23(+1.10%)
Jan 11, 2016 21.15 21.17 20.82 21.08 2,663,413 +0.54(+2.62%)
Jan 08, 2016 21.22 21.25 20.53 20.55 2,518,664 -0.58(-2.73%)
Jan 07, 2016 21.15 21.48 21.08 21.12 2,656,192 -0.39(-1.82%)
Jan 06, 2016 21.49 21.64 21.41 21.51 1,498,640 -0.32(-1.45%)
Jan 05, 2016 21.95 21.96 21.61 21.83 1,360,395 -0.01(-0.04%)
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.