Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 27.77 28.71 27.77 28.47 939,429 +0.12(+0.42%)
Dec 30, 2008 27.29 28.42 27.28 28.35 1,082,898 +1.66(+6.21%)
Dec 29, 2008 26.94 27.08 26.46 26.70 1,022,675 +1.35(+5.33%)
Dec 26, 2008 25.18 25.37 24.98 25.35 382,654 +0.43(+1.74%)
Dec 24, 2008 25.54 25.54 24.18 24.91 216,523 +0.11(+0.45%)
Dec 23, 2008 25.07 25.33 24.72 24.80 1,363,115 +0.40(+1.63%)
Dec 22, 2008 25.01 25.14 24.02 24.40 924,192 -1.15(-4.52%)
Dec 19, 2008 25.16 25.95 24.84 25.55 1,820,616 +0.36(+1.44%)
Dec 18, 2008 26.00 26.26 24.75 25.19 1,315,167 -0.27(-1.04%)
Dec 17, 2008 25.72 26.49 25.21 25.46 2,606,946 -3.06(-10.72%)
Dec 16, 2008 26.12 28.61 26.04 28.52 1,310,745 +2.62(+10.14%)
Dec 15, 2008 26.27 26.27 25.35 25.89 959,183 +0.55(+2.18%)
Dec 12, 2008 23.92 25.53 23.51 25.34 2,058,996 +0.15(+0.58%)
Dec 11, 2008 26.10 26.38 25.02 25.19 2,187,188 -0.52(-2.04%)
Dec 10, 2008 25.69 26.14 25.13 25.72 1,983,376 +0.49(+1.94%)
Dec 09, 2008 25.17 26.16 24.77 25.23 1,236,665 -0.25(-0.99%)
Dec 08, 2008 23.89 25.89 23.79 25.48 2,042,440 +1.57(+6.59%)
Dec 05, 2008 22.48 24.01 22.01 23.90 1,580,179 +1.01(+4.40%)
Dec 04, 2008 23.35 24.06 22.19 22.90 1,260,588 -0.76(-3.22%)
Dec 03, 2008 22.85 23.85 22.15 23.66 1,361,370 +0.57(+2.49%)
Dec 02, 2008 21.97 23.56 21.45 23.08 2,146,933 +1.84(+8.66%)
Dec 01, 2008 22.90 22.99 21.18 21.24 1,539,910 -3.71(-14.86%)
Nov 28, 2008 24.44 25.09 23.98 24.95 655,152 +2.09(+9.15%)
Nov 26, 2008 21.59 22.91 21.48 22.86 982,072 +0.80(+3.65%)
Nov 25, 2008 22.57 22.64 21.07 22.06 2,488,776 +0.59(+2.74%)
Nov 24, 2008 18.31 21.66 18.14 21.47 2,142,864 +4.27(+24.82%)
Nov 21, 2008 17.67 17.68 15.71 17.20 3,674,247 +1.23(+7.71%)
Nov 20, 2008 17.07 17.99 15.77 15.97 2,712,580 -2.06(-11.45%)
Nov 19, 2008 19.68 20.22 17.85 18.03 1,661,600 -2.59(-12.56%)
Nov 18, 2008 20.57 21.00 19.75 20.62 1,555,317 -0.28(-1.34%)
Nov 17, 2008 21.24 21.99 20.52 20.90 970,070 -0.58(-2.70%)
Nov 14, 2008 22.60 23.21 21.31 21.48 0 -2.55(-10.63%)
Nov 13, 2008 22.04 24.11 20.50 24.04 2,450,324 +2.32(+10.66%)
Nov 12, 2008 23.07 23.17 21.59 21.72 1,661,290 -2.67(-10.93%)
Nov 11, 2008 25.35 25.39 23.62 24.39 1,734,946 -1.83(-6.99%)
Nov 10, 2008 27.30 27.41 25.89 26.22 1,215,403 -1.07(-3.92%)
Nov 07, 2008 26.20 27.37 26.14 27.29 1,976,691 +0.87(+3.28%)
Nov 06, 2008 28.43 29.37 26.08 26.42 2,489,420 -2.93(-9.99%)
Nov 05, 2008 31.22 32.03 29.19 29.35 1,485,364 -3.62(-10.99%)
Nov 04, 2008 29.68 33.06 29.58 32.98 2,415,743 +5.11(+18.33%)
Nov 03, 2008 27.05 28.14 26.91 27.87 1,215,855 +1.29(+4.87%)
Oct 31, 2008 25.83 27.06 25.60 26.58 1,217,548 +0.31(+1.17%)
Oct 30, 2008 26.77 27.37 25.23 26.27 1,984,990 +4.17(+18.87%)
Oct 29, 2008 21.56 23.63 21.17 22.10 1,864,702 +0.06(+0.25%)
Oct 28, 2008 20.99 22.32 19.57 22.04 3,362,691 -0.26(-1.16%)
Oct 27, 2008 22.55 23.57 22.25 22.30 2,118,321 -2.65(-10.60%)
Oct 24, 2008 25.72 27.26 23.90 24.95 4,087,964 -4.02(-13.89%)
Oct 23, 2008 29.38 29.90 27.79 28.97 1,402,047 -0.09(-0.31%)
Oct 22, 2008 31.08 31.31 28.36 29.06 1,004,426 -2.41(-7.65%)
Oct 21, 2008 32.72 33.07 31.33 31.47 823,628 -0.92(-2.83%)
Oct 20, 2008 30.94 32.41 30.71 32.38 857,910 +1.95(+6.39%)
Oct 17, 2008 30.59 32.15 30.15 30.44 0 -1.38(-4.33%)
Oct 16, 2008 31.50 32.04 29.07 31.82 1,719,849 +1.39(+4.55%)
Oct 15, 2008 34.21 34.31 30.22 30.43 2,293,008 -6.77(-18.19%)
Oct 14, 2008 40.12 40.12 35.87 37.20 1,890,279 +2.52(+7.26%)
Oct 13, 2008 33.46 35.58 32.28 34.68 1,411,781 +2.72(+8.49%)
Oct 10, 2008 29.46 32.39 27.99 31.96 2,715,450 -0.40(-1.23%)
Oct 09, 2008 39.06 39.06 31.87 32.36 2,412,276 -4.45(-12.09%)
Oct 08, 2008 37.95 39.84 36.32 36.81 1,633,184 -2.48(-6.30%)
Oct 07, 2008 43.06 43.52 38.80 39.29 955,560 -6.07(-13.38%)
Oct 06, 2008 45.66 47.23 42.70 45.36 818,803 -2.43(-5.08%)
Oct 03, 2008 55.98 52.42 47.48 47.79 0 +0.16(+0.34%)
Oct 02, 2008 50.25 50.73 47.31 47.63 675,079 -4.35(-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.