Skip to main content

Deutsche Bank Ag (NY: DB )

17.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.091 8.237 8.053 8.204 3,988,909 +0.08(+1.04%)
Jul 28, 2022 7.997 8.128 7.945 8.119 5,477,494 +0.26(+3.36%)
Jul 27, 2022 7.620 7.883 7.573 7.855 7,167,689 +0.08(+0.97%)
Jul 26, 2022 7.752 7.822 7.714 7.780 6,484,631 -0.29(-3.62%)
Jul 25, 2022 8.062 8.171 7.987 8.072 5,255,946 +0.16(+2.02%)
Jul 22, 2022 7.978 8.025 7.855 7.912 4,867,959 -0.28(-3.45%)
Jul 21, 2022 8.015 8.194 7.997 8.194 5,337,015 +0.26(+3.33%)
Jul 20, 2022 8.081 8.100 7.865 7.931 6,967,481 -0.20(-2.43%)
Jul 19, 2022 7.949 8.213 7.921 8.128 10,067,994 +0.45(+5.89%)
Jul 18, 2022 7.723 7.807 7.648 7.676 5,681,030 +0.23(+3.03%)
Jul 15, 2022 7.290 7.478 7.219 7.450 6,583,389 +0.23(+3.13%)
Jul 14, 2022 7.234 7.290 7.102 7.224 8,345,813 -0.13(-1.79%)
Jul 13, 2022 7.347 7.441 7.215 7.356 7,344,718 -0.06(-0.76%)
Jul 12, 2022 7.234 7.562 7.224 7.413 5,681,253 -0.07(-0.88%)
Jul 11, 2022 7.573 7.587 7.431 7.478 5,813,297 -0.35(-4.45%)
Jul 08, 2022 7.827 7.860 7.695 7.827 4,346,382 +0.23(+2.97%)
Jul 07, 2022 7.573 7.704 7.554 7.601 5,600,198 +0.11(+1.51%)
Jul 06, 2022 7.460 7.505 7.366 7.488 7,810,352 -0.22(-2.81%)
Jul 05, 2022 7.478 7.714 7.384 7.705 9,937,640 -0.26(-3.31%)
Jul 01, 2022 7.836 7.992 7.747 7.968 6,793,563 -0.26(-3.20%)
Jun 30, 2022 8.100 8.303 7.964 8.232 5,600,310 -0.22(-2.56%)
Jun 29, 2022 8.590 8.590 8.373 8.449 5,175,854 -0.23(-2.61%)
Jun 28, 2022 8.835 8.995 8.656 8.675 5,314,736 -0.17(-1.92%)
Jun 27, 2022 8.920 8.943 8.712 8.844 4,000,897 -0.07(-0.74%)
Jun 24, 2022 8.675 8.910 8.637 8.910 5,567,304 +0.36(+4.19%)
Jun 23, 2022 8.882 9.009 8.439 8.552 14,170,365 -1.07(-11.15%)
Jun 22, 2022 9.569 9.730 9.546 9.626 2,694,236 +0.00(+0.00%)
Jun 21, 2022 9.654 9.746 9.588 9.626 3,151,384 +0.29(+3.13%)
Jun 17, 2022 9.325 9.414 9.235 9.334 3,075,512 +0.08(+0.81%)
Jun 16, 2022 9.221 9.348 9.127 9.259 4,723,096 -0.15(-1.60%)
Jun 15, 2022 9.277 9.494 9.207 9.409 4,242,540 +0.38(+4.17%)
Jun 14, 2022 9.164 9.211 8.948 9.033 3,714,152 -0.04(-0.42%)
Jun 13, 2022 9.051 9.197 9.014 9.070 5,877,512 -0.33(-3.51%)
Jun 10, 2022 9.551 9.565 9.310 9.400 7,008,373 -0.53(-5.31%)
Jun 09, 2022 10.11 10.13 9.909 9.927 3,889,253 -0.24(-2.32%)
Jun 08, 2022 10.24 10.32 10.12 10.16 2,800,942 -0.32(-3.05%)
Jun 07, 2022 10.28 10.49 10.28 10.48 2,899,766 -0.01(-0.09%)
Jun 06, 2022 10.52 10.60 10.44 10.49 2,218,644 +0.20(+1.92%)
Jun 03, 2022 10.31 10.35 10.24 10.29 1,769,591 -0.11(-1.09%)
Jun 02, 2022 10.35 10.42 10.27 10.41 2,471,104 +0.08(+0.73%)
Jun 01, 2022 10.48 10.51 10.25 10.33 4,322,184 -0.20(-1.88%)
May 31, 2022 10.51 10.59 10.47 10.53 2,797,303 -0.07(-0.62%)
May 27, 2022 10.54 10.60 10.45 10.60 2,622,403 +0.06(+0.54%)
May 26, 2022 10.41 10.61 10.39 10.54 4,865,439 +0.16(+1.54%)
May 25, 2022 10.13 10.48 10.13 10.38 4,837,121 +0.12(+1.19%)
May 24, 2022 10.28 10.36 10.13 10.26 10,439,113 +0.23(+2.25%)
May 23, 2022 9.909 10.13 9.815 10.03 6,843,778 +0.70(+7.47%)
May 20, 2022 9.362 9.390 9.122 9.334 4,168,485 +0.02(+0.22%)
May 19, 2022 9.092 9.378 9.092 9.313 6,142,852 +0.25(+2.75%)
May 18, 2022 9.267 9.304 9.023 9.064 4,103,798 -0.27(-2.87%)
May 17, 2022 9.258 9.359 9.230 9.332 3,638,665 +0.41(+4.55%)
May 16, 2022 8.917 8.978 8.806 8.926 3,259,408 -0.03(-0.31%)
May 13, 2022 8.871 9.055 8.871 8.954 5,060,015 +0.25(+2.86%)
May 12, 2022 8.548 8.806 8.451 8.705 6,071,328 -0.06(-0.74%)
May 11, 2022 8.963 9.161 8.760 8.769 5,339,260 -0.20(-2.26%)
May 10, 2022 9.027 9.055 8.765 8.972 7,163,081 +0.21(+2.42%)
May 09, 2022 8.898 8.926 8.695 8.760 6,961,771 -0.31(-3.46%)
May 06, 2022 9.110 9.174 8.967 9.073 6,556,120 -0.05(-0.51%)
May 05, 2022 9.452 9.461 9.047 9.120 8,912,811 -0.69(-7.05%)
May 04, 2022 9.516 9.867 9.498 9.811 6,989,604 +0.19(+2.01%)
May 03, 2022 9.535 9.659 9.498 9.618 5,917,035 +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.