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 (%)
May 31, 2022 10.85 10.92 10.81 10.87 2,711,072 -0.07(-0.62%)
May 27, 2022 10.87 10.93 10.78 10.93 2,541,563 +0.06(+0.54%)
May 26, 2022 10.74 10.94 10.72 10.87 4,715,455 +0.17(+1.54%)
May 25, 2022 10.46 10.82 10.46 10.71 4,688,009 +0.13(+1.19%)
May 24, 2022 10.60 10.69 10.46 10.58 10,117,311 +0.23(+2.25%)
May 23, 2022 10.22 10.45 10.13 10.35 6,632,808 +0.72(+7.47%)
May 20, 2022 9.660 9.689 9.412 9.631 4,039,985 +0.01(+0.10%)
May 19, 2022 9.393 9.688 9.393 9.621 5,946,272 +0.26(+2.75%)
May 18, 2022 9.573 9.612 9.321 9.364 3,972,471 -0.28(-2.87%)
May 17, 2022 9.564 9.669 9.535 9.640 3,522,223 +0.42(+4.55%)
May 16, 2022 9.212 9.275 9.097 9.221 3,155,103 -0.03(-0.31%)
May 13, 2022 9.164 9.354 9.164 9.250 4,898,088 +0.26(+2.86%)
May 12, 2022 8.830 9.097 8.730 8.992 5,877,038 -0.07(-0.74%)
May 11, 2022 9.259 9.464 9.050 9.059 5,168,397 -0.21(-2.26%)
May 10, 2022 9.326 9.354 9.054 9.269 6,933,853 +0.22(+2.42%)
May 09, 2022 9.192 9.221 8.983 9.050 6,738,985 -0.32(-3.46%)
May 06, 2022 9.412 9.478 9.264 9.373 6,346,316 -0.05(-0.51%)
May 05, 2022 9.764 9.774 9.346 9.421 8,627,589 -0.71(-7.05%)
May 04, 2022 9.831 10.19 9.812 10.14 6,765,928 +0.20(+2.01%)
May 03, 2022 9.850 9.978 9.812 9.935 5,727,682 +0.33(+3.47%)
May 02, 2022 9.554 9.631 9.402 9.602 6,402,010 +0.19(+2.02%)
Apr 29, 2022 9.612 9.716 9.383 9.412 7,791,441 -0.34(-3.52%)
Apr 28, 2022 9.726 9.802 9.507 9.754 8,405,474 +0.10(+1.09%)
Apr 27, 2022 9.631 9.754 9.493 9.650 12,033,184 -0.71(-6.89%)
Apr 26, 2022 10.50 10.62 10.25 10.36 10,920,323 -0.52(-4.81%)
Apr 25, 2022 10.88 10.94 10.55 10.89 7,215,241 -0.33(-2.97%)
Apr 22, 2022 11.47 11.52 11.14 11.22 8,928,420 -0.37(-3.20%)
Apr 21, 2022 11.90 11.94 11.53 11.59 9,106,714 +0.08(+0.66%)
Apr 20, 2022 11.61 11.65 11.46 11.52 6,074,756 +0.15(+1.34%)
Apr 19, 2022 11.23 11.40 11.22 11.36 4,272,126 +0.10(+0.93%)
Apr 18, 2022 11.15 11.36 11.14 11.26 2,596,059 +0.07(+0.60%)
Apr 14, 2022 11.32 11.35 11.14 11.19 5,370,465 -0.16(-1.43%)
Apr 13, 2022 11.03 11.36 11.00 11.35 4,969,203 +0.22(+1.97%)
Apr 12, 2022 11.30 11.39 11.05 11.14 11,911,938 -0.29(-2.50%)
Apr 11, 2022 12.34 12.50 11.37 11.42 21,898,342 -0.78(-6.40%)
Apr 08, 2022 12.09 12.30 12.09 12.20 3,540,746 +0.17(+1.42%)
Apr 07, 2022 12.11 12.18 11.81 12.03 5,621,434 +0.18(+1.53%)
Apr 06, 2022 11.81 11.93 11.68 11.85 4,873,581 -0.33(-2.74%)
Apr 05, 2022 12.36 12.38 12.15 12.18 3,595,100 -0.24(-1.92%)
Apr 04, 2022 12.37 12.51 12.29 12.42 3,958,585 -0.06(-0.46%)
Apr 01, 2022 12.55 12.57 12.28 12.48 7,098,095 +0.43(+3.56%)
Mar 31, 2022 12.34 12.38 12.04 12.05 4,712,689 -0.27(-2.17%)
Mar 30, 2022 12.49 12.52 12.26 12.32 4,415,239 -0.29(-2.27%)
Mar 29, 2022 12.67 12.73 12.52 12.60 5,240,739 +0.30(+2.48%)
Mar 28, 2022 12.36 12.38 12.07 12.30 5,941,911 +0.02(+0.16%)
Mar 25, 2022 12.22 12.38 12.17 12.28 3,664,995 +0.13(+1.10%)
Mar 24, 2022 12.04 12.21 12.00 12.15 4,783,030 +0.07(+0.55%)
Mar 23, 2022 12.06 12.22 11.98 12.08 6,372,440 -0.29(-2.31%)
Mar 22, 2022 12.14 12.36 12.14 12.36 5,575,290 +0.70(+5.96%)
Mar 21, 2022 11.76 11.84 11.57 11.67 4,362,778 -0.03(-0.24%)
Mar 18, 2022 11.43 11.71 11.39 11.70 5,384,978 +0.01(+0.08%)
Mar 17, 2022 11.39 11.69 11.32 11.69 6,803,061 +0.06(+0.49%)
Mar 16, 2022 11.35 11.71 11.29 11.63 11,812,700 +0.80(+7.39%)
Mar 15, 2022 10.79 10.97 10.64 10.83 9,679,404 +0.23(+2.16%)
Mar 14, 2022 10.66 10.86 10.47 10.60 12,745,145 +0.84(+8.59%)
Mar 11, 2022 10.21 10.30 9.754 9.764 9,512,272 -0.47(-4.56%)
Mar 10, 2022 10.30 10.04 10.23 10,419,819 -0.12(-1.20%)
Mar 09, 2022 10.21 10.54 10.09 10.35 15,140,964 +0.61(+6.26%)
Mar 08, 2022 9.878 10.13 9.407 9.745 18,381,022 +0.67(+7.35%)
Mar 07, 2022 9.469 9.602 9.011 9.078 12,799,686 -0.43(-4.51%)
Mar 04, 2022 9.783 9.807 9.383 9.507 15,179,082 -1.13(-10.65%)
Mar 03, 2022 11.05 11.07 10.56 10.64 8,746,881 -0.41(-3.71%)
Mar 02, 2022 10.96 11.22 10.81 11.05 10,350,141 +0.23(+2.11%)
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.