Skip to main content

Deutsche Bank Ag (NY: DB )

16.62 +0.02 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.089 8.235 8.052 8.202 3,989,501 +0.08(+1.04%)
Jul 28, 2022 7.995 8.127 7.944 8.118 5,478,308 +0.26(+3.36%)
Jul 27, 2022 7.619 7.882 7.572 7.854 7,168,753 +0.08(+0.97%)
Jul 26, 2022 7.750 7.821 7.713 7.779 6,485,595 -0.29(-3.62%)
Jul 25, 2022 8.061 8.170 7.986 8.071 5,256,727 +0.16(+2.02%)
Jul 22, 2022 7.976 8.024 7.854 7.911 4,868,682 -0.28(-3.45%)
Jul 21, 2022 8.014 8.193 7.995 8.193 5,337,807 +0.26(+3.33%)
Jul 20, 2022 8.080 8.099 7.863 7.929 6,968,516 -0.20(-2.43%)
Jul 19, 2022 7.948 8.212 7.920 8.127 10,069,489 +0.45(+5.89%)
Jul 18, 2022 7.722 7.806 7.647 7.675 5,681,874 +0.23(+3.03%)
Jul 15, 2022 7.289 7.477 7.218 7.449 6,584,367 +0.23(+3.13%)
Jul 14, 2022 7.233 7.289 7.101 7.223 8,347,052 -0.13(-1.79%)
Jul 13, 2022 7.346 7.440 7.214 7.355 7,345,809 -0.06(-0.76%)
Jul 12, 2022 7.233 7.561 7.223 7.411 5,682,097 -0.07(-0.88%)
Jul 11, 2022 7.572 7.586 7.430 7.477 5,814,160 -0.35(-4.45%)
Jul 08, 2022 7.826 7.859 7.694 7.826 4,347,028 +0.23(+2.97%)
Jul 07, 2022 7.572 7.703 7.553 7.600 5,601,030 +0.11(+1.51%)
Jul 06, 2022 7.459 7.504 7.365 7.487 7,811,512 -0.22(-2.81%)
Jul 05, 2022 7.477 7.713 7.383 7.703 9,939,117 -0.26(-3.31%)
Jul 01, 2022 7.835 7.991 7.746 7.967 6,794,572 -0.26(-3.20%)
Jun 30, 2022 8.099 8.301 7.962 8.231 5,601,142 -0.22(-2.56%)
Jun 29, 2022 8.589 8.589 8.372 8.447 5,176,623 -0.23(-2.61%)
Jun 28, 2022 8.833 8.994 8.655 8.673 5,315,525 -0.17(-1.92%)
Jun 27, 2022 8.918 8.942 8.711 8.843 4,001,491 -0.07(-0.74%)
Jun 24, 2022 8.673 8.909 8.636 8.909 5,568,131 +0.36(+4.19%)
Jun 23, 2022 8.881 9.008 8.438 8.551 14,172,470 -1.07(-11.15%)
Jun 22, 2022 9.568 9.728 9.544 9.625 2,694,636 +0.00(+0.00%)
Jun 21, 2022 9.653 9.744 9.587 9.625 3,151,852 +0.29(+3.13%)
Jun 17, 2022 9.323 9.413 9.234 9.333 3,075,968 +0.08(+0.81%)
Jun 16, 2022 9.220 9.347 9.125 9.257 4,723,798 -0.15(-1.60%)
Jun 15, 2022 9.276 9.493 9.205 9.408 4,243,170 +0.38(+4.17%)
Jun 14, 2022 9.163 9.210 8.946 9.031 3,714,704 -0.04(-0.42%)
Jun 13, 2022 9.050 9.196 9.012 9.069 5,878,385 -0.33(-3.51%)
Jun 10, 2022 9.549 9.563 9.309 9.398 7,009,414 -0.53(-5.31%)
Jun 09, 2022 10.10 10.12 9.907 9.926 3,889,831 -0.24(-2.32%)
Jun 08, 2022 10.24 10.32 10.11 10.16 2,801,358 -0.32(-3.05%)
Jun 07, 2022 10.27 10.49 10.27 10.48 2,900,197 -0.01(-0.09%)
Jun 06, 2022 10.52 10.60 10.43 10.49 2,218,974 +0.20(+1.92%)
Jun 03, 2022 10.31 10.35 10.24 10.29 1,769,854 -0.11(-1.09%)
Jun 02, 2022 10.35 10.42 10.26 10.41 2,471,471 +0.08(+0.73%)
Jun 01, 2022 10.48 10.51 10.25 10.33 4,322,826 -0.20(-1.88%)
May 31, 2022 10.51 10.59 10.47 10.53 2,797,719 -0.07(-0.62%)
May 27, 2022 10.54 10.59 10.45 10.59 2,622,792 +0.06(+0.54%)
May 26, 2022 10.41 10.60 10.39 10.54 4,866,162 +0.16(+1.54%)
May 25, 2022 10.13 10.48 10.13 10.38 4,837,840 +0.12(+1.19%)
May 24, 2022 10.27 10.36 10.13 10.26 10,440,663 +0.23(+2.25%)
May 23, 2022 9.907 10.12 9.813 10.03 6,844,794 +0.70(+7.47%)
May 20, 2022 9.361 9.389 9.121 9.333 4,169,104 +0.02(+0.22%)
May 19, 2022 9.091 9.376 9.091 9.312 6,143,764 +0.25(+2.75%)
May 18, 2022 9.266 9.303 9.021 9.063 4,104,408 -0.27(-2.87%)
May 17, 2022 9.257 9.358 9.229 9.330 3,639,206 +0.41(+4.55%)
May 16, 2022 8.915 8.976 8.805 8.925 3,259,893 -0.03(-0.31%)
May 13, 2022 8.869 9.054 8.869 8.952 5,060,766 +0.25(+2.86%)
May 12, 2022 8.547 8.805 8.450 8.703 6,072,230 -0.06(-0.74%)
May 11, 2022 8.962 9.160 8.759 8.768 5,340,053 -0.20(-2.26%)
May 10, 2022 9.026 9.054 8.763 8.971 7,164,145 +0.21(+2.42%)
May 09, 2022 8.897 8.925 8.694 8.759 6,962,805 -0.31(-3.46%)
May 06, 2022 9.109 9.173 8.966 9.072 6,557,094 -0.05(-0.51%)
May 05, 2022 9.450 9.459 9.045 9.118 8,914,135 -0.69(-7.05%)
May 04, 2022 9.515 9.865 9.496 9.810 6,990,643 +0.19(+2.01%)
May 03, 2022 9.533 9.658 9.496 9.616 5,917,914 +0.32(+3.47%)
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.