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 (%)
Mar 28, 2013 30.75 30.90 30.32 30.48 2,693,384 +0.04(+0.13%)
Mar 27, 2013 30.16 30.55 29.94 30.44 4,117,910 -0.93(-2.96%)
Mar 26, 2013 31.43 31.84 31.24 31.37 2,660,546 -0.08(-0.25%)
Mar 25, 2013 32.67 32.71 31.17 31.45 4,202,439 -1.36(-4.16%)
Mar 22, 2013 33.08 33.12 32.65 32.81 1,665,696 +0.09(+0.26%)
Mar 21, 2013 32.73 33.26 32.51 32.73 1,974,980 +0.08(+0.24%)
Mar 20, 2013 32.98 33.05 32.43 32.65 1,432,473 +0.17(+0.53%)
Mar 19, 2013 33.14 33.24 31.92 32.48 4,843,834 -1.04(-3.11%)
Mar 18, 2013 33.34 34.00 33.32 33.52 2,836,914 -1.25(-3.61%)
Mar 15, 2013 34.91 34.92 34.55 34.78 1,690,098 +0.01(+0.02%)
Mar 14, 2013 34.70 34.79 34.39 34.77 1,120,215 +0.64(+1.87%)
Mar 13, 2013 34.02 34.21 33.83 34.13 1,670,096 -0.55(-1.57%)
Mar 12, 2013 35.08 35.31 34.45 34.67 1,760,732 -0.10(-0.29%)
Mar 11, 2013 34.28 34.81 34.22 34.78 3,550,795 -0.40(-1.13%)
Mar 08, 2013 35.28 35.36 34.89 35.17 2,556,873 +0.39(+1.12%)
Mar 07, 2013 34.43 34.86 34.41 34.78 1,062,452 +0.29(+0.84%)
Mar 06, 2013 34.89 34.95 34.26 34.50 1,822,530 -0.02(-0.05%)
Mar 05, 2013 34.49 34.86 34.41 34.51 2,587,502 +0.62(+1.82%)
Mar 04, 2013 33.50 34.04 33.30 33.90 1,880,042 -0.16(-0.46%)
Mar 01, 2013 33.68 34.25 33.48 34.05 3,761,931 -1.58(-4.44%)
Feb 28, 2013 35.71 36.02 35.59 35.63 1,260,721 -0.19(-0.54%)
Feb 27, 2013 34.88 35.94 34.85 35.83 1,662,136 +0.58(+1.64%)
Feb 26, 2013 35.52 35.84 34.95 35.25 2,532,782 -0.06(-0.18%)
Feb 25, 2013 38.46 38.52 35.25 35.31 5,804,249 -1.31(-3.57%)
Feb 22, 2013 36.39 36.62 35.91 36.62 2,418,485 +0.97(+2.71%)
Feb 21, 2013 36.08 36.10 35.57 35.66 2,943,131 -1.43(-3.85%)
Feb 20, 2013 38.07 38.12 37.05 37.08 1,279,477 -1.10(-2.88%)
Feb 19, 2013 37.85 38.23 37.80 38.18 1,100,168 +0.88(+2.36%)
Feb 15, 2013 37.97 37.99 37.04 37.30 1,738,904 -0.69(-1.81%)
Feb 14, 2013 37.39 37.99 37.36 37.99 1,647,428 -0.49(-1.28%)
Feb 13, 2013 38.71 38.86 38.33 38.48 899,973 -0.38(-0.98%)
Feb 12, 2013 38.36 39.01 38.27 38.86 1,340,304 +0.68(+1.78%)
Feb 11, 2013 38.39 38.39 37.79 38.18 1,413,658 -0.32(-0.83%)
Feb 08, 2013 38.14 38.57 38.14 38.50 2,084,403 +0.24(+0.63%)
Feb 07, 2013 38.84 38.98 37.99 38.26 2,041,969 -1.10(-2.79%)
Feb 06, 2013 38.96 39.38 38.90 39.36 1,859,440 +0.30(+0.76%)
Feb 04, 2013 40.27 40.42 38.91 39.06 2,803,493 -2.00(-4.88%)
Feb 01, 2013 40.79 41.39 40.34 41.06 3,046,876 +0.81(+2.01%)
Jan 31, 2013 40.15 40.75 39.97 40.25 4,261,795 +1.00(+2.54%)
Jan 30, 2013 38.80 39.40 38.70 39.26 2,336,686 +0.45(+1.16%)
Jan 29, 2013 38.40 38.88 38.31 38.80 1,139,695 +0.09(+0.24%)
Jan 28, 2013 38.98 39.00 38.57 38.71 1,182,620 +0.15(+0.38%)
Jan 25, 2013 38.35 38.56 38.14 38.56 1,747,286 +0.83(+2.19%)
Jan 24, 2013 37.46 37.94 37.42 37.74 1,875,225 +0.94(+2.54%)
Jan 23, 2013 36.82 37.12 36.62 36.80 2,151,315 -0.86(-2.28%)
Jan 22, 2013 37.28 37.71 37.06 37.66 2,510,811 -0.55(-1.43%)
Jan 18, 2013 38.24 38.33 37.88 38.20 1,116,799 +0.13(+0.35%)
Jan 17, 2013 38.42 38.46 38.02 38.07 1,560,903 +0.19(+0.51%)
Jan 16, 2013 37.71 38.20 37.60 37.88 1,955,454 -0.46(-1.20%)
Jan 15, 2013 38.03 38.35 37.93 38.34 1,400,671 -0.19(-0.49%)
Jan 14, 2013 38.65 38.70 38.20 38.52 1,233,347 -0.14(-0.36%)
Jan 11, 2013 38.52 38.76 38.22 38.66 1,364,885 +0.09(+0.22%)
Jan 10, 2013 38.73 38.76 38.00 38.58 3,000,309 +1.57(+4.23%)
Jan 09, 2013 37.39 37.49 36.94 37.01 1,334,378 +0.07(+0.19%)
Jan 08, 2013 37.14 37.15 36.68 36.94 1,850,628 +0.49(+1.35%)
Jan 07, 2013 36.44 36.61 36.26 36.45 2,110,748 +0.74(+2.07%)
Jan 04, 2013 35.25 35.75 35.15 35.71 896,622 +0.56(+1.60%)
Jan 03, 2013 35.07 35.44 35.00 35.15 1,823,793 -0.26(-0.73%)
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.