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, 2022 12.33 12.38 12.04 12.05 4,713,334 -0.27(-2.17%)
Mar 30, 2022 12.49 12.52 12.26 12.32 4,415,843 -0.29(-2.27%)
Mar 29, 2022 12.67 12.72 12.52 12.60 5,241,455 +0.30(+2.48%)
Mar 28, 2022 12.35 12.38 12.07 12.30 5,942,723 +0.02(+0.15%)
Mar 25, 2022 12.22 12.38 12.17 12.28 3,665,496 +0.13(+1.10%)
Mar 24, 2022 12.04 12.21 12.00 12.14 4,783,684 +0.07(+0.55%)
Mar 23, 2022 12.06 12.22 11.98 12.08 6,373,312 -0.29(-2.31%)
Mar 22, 2022 12.13 12.36 12.13 12.36 5,576,052 +0.70(+5.96%)
Mar 21, 2022 11.76 11.83 11.57 11.67 4,363,374 -0.03(-0.24%)
Mar 18, 2022 11.43 11.71 11.39 11.70 5,385,714 +0.01(+0.08%)
Mar 17, 2022 11.39 11.69 11.32 11.69 6,803,992 +0.06(+0.49%)
Mar 16, 2022 11.34 11.71 11.29 11.63 11,814,315 +0.80(+7.39%)
Mar 15, 2022 10.79 10.97 10.64 10.83 9,680,728 +0.23(+2.16%)
Mar 14, 2022 10.66 10.86 10.47 10.60 12,746,887 +0.84(+8.58%)
Mar 11, 2022 10.21 10.30 9.753 9.763 9,513,573 -0.47(-4.56%)
Mar 10, 2022 10.30 10.04 10.23 10,421,243 -0.12(-1.20%)
Mar 09, 2022 10.21 10.53 10.09 10.35 15,143,034 +0.61(+6.26%)
Mar 08, 2022 9.877 10.13 9.406 9.744 18,383,536 +0.67(+7.35%)
Mar 07, 2022 9.467 9.601 9.010 9.077 12,801,436 -0.43(-4.51%)
Mar 04, 2022 9.782 9.806 9.382 9.506 15,181,158 -1.13(-10.65%)
Mar 03, 2022 11.05 11.07 10.56 10.64 8,748,077 -0.41(-3.71%)
Mar 02, 2022 10.96 11.22 10.81 11.05 10,351,556 +0.23(+2.11%)
Mar 01, 2022 11.35 11.42 10.73 10.82 13,856,497 -1.02(-8.61%)
Feb 28, 2022 11.73 12.12 11.73 11.84 11,095,604 -0.96(-7.52%)
Feb 25, 2022 12.79 12.82 12.66 12.80 9,607,824 +0.64(+5.25%)
Feb 24, 2022 12.10 12.35 11.69 12.16 24,064,458 -1.51(-11.07%)
Feb 23, 2022 13.93 14.06 13.61 13.68 6,593,882 -0.48(-3.36%)
Feb 22, 2022 14.16 14.43 13.96 14.15 8,916,886 -0.43(-2.94%)
Feb 18, 2022 14.58 0 -0.13(-0.91%)
Feb 17, 2022 14.86 14.91 14.62 14.72 3,516,436 -0.30(-2.03%)
Feb 16, 2022 14.93 15.13 14.93 15.02 3,516,297 -0.17(-1.13%)
Feb 15, 2022 15.02 15.24 15.00 15.19 4,342,761 +0.30(+2.05%)
Feb 14, 2022 15.01 15.07 14.72 14.89 7,809,968 -0.07(-0.45%)
Feb 11, 2022 15.37 15.63 14.80 14.95 10,067,792 -0.76(-4.85%)
Feb 10, 2022 15.67 15.91 15.60 15.72 6,263,310 +0.10(+0.67%)
Feb 09, 2022 15.49 15.75 15.46 15.61 6,046,573 -0.03(-0.18%)
Feb 08, 2022 15.53 15.68 15.27 15.64 10,196,607 +0.72(+4.85%)
Feb 07, 2022 14.77 15.00 14.72 14.92 7,416,798 -0.09(-0.57%)
Feb 04, 2022 14.64 15.13 14.62 15.00 8,604,907 +0.60(+4.17%)
Feb 03, 2022 14.32 14.40 9,843,489 +0.68(+4.93%)
Feb 02, 2022 13.78 13.82 13.59 13.72 4,585,520 +0.02(+0.14%)
Feb 01, 2022 13.37 13.72 13.33 13.71 5,119,258 +0.48(+3.60%)
Jan 31, 2022 13.07 13.23 4,255,456 +0.38(+2.97%)
Jan 28, 2022 12.67 12.84 12.55 12.85 4,517,856 +0.30(+2.35%)
Jan 27, 2022 12.73 12.78 12.38 12.55 6,064,267 +0.23(+1.85%)
Jan 26, 2022 12.32 12.68 12.18 12.32 6,520,767 +0.33(+2.78%)
Jan 25, 2022 11.77 12.06 11.60 11.99 4,815,474 +0.15(+1.29%)
Jan 24, 2022 11.71 11.85 11.38 11.84 6,961,319 -0.36(-2.97%)
Jan 21, 2022 12.36 12.41 12.20 12.20 6,129,391 -0.24(-1.91%)
Jan 20, 2022 12.59 12.70 12.42 12.44 4,695,291 -0.17(-1.36%)
Jan 19, 2022 12.90 12.93 12.60 12.61 3,612,897 -0.25(-1.93%)
Jan 18, 2022 12.97 12.98 12.76 12.86 2,547,710 -0.28(-2.10%)
Jan 14, 2022 13.13 0 -0.06(-0.43%)
Jan 13, 2022 13.23 13.41 13.18 13.19 3,604,171 -0.15(-1.14%)
Jan 12, 2022 13.34 13.40 13.26 13.34 3,164,002 -0.11(-0.85%)
Jan 11, 2022 13.25 13.47 13.20 13.46 3,705,199 +0.24(+1.80%)
Jan 10, 2022 13.42 13.44 13.01 13.22 7,959,124 -0.20(-1.49%)
Jan 07, 2022 13.32 13.45 13.28 13.42 3,801,631 +0.24(+1.81%)
Jan 06, 2022 13.12 13.24 12.97 13.18 6,301,052 +0.64(+5.09%)
Jan 05, 2022 12.81 12.87 12.54 12.54 4,189,679 -0.05(-0.38%)
Jan 04, 2022 12.54 12.65 12.52 12.59 3,432,344 +0.38(+3.12%)
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.