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 31, 2014 36.56 36.64 36.20 36.27 1,156,123 +0.41(+1.15%)
Mar 28, 2014 35.90 36.08 35.79 35.86 1,807,671 +0.37(+1.05%)
Mar 27, 2014 35.41 35.51 35.26 35.48 1,416,975 -0.20(-0.57%)
Mar 26, 2014 36.16 36.17 35.69 35.69 1,040,562 -0.21(-0.59%)
Mar 25, 2014 35.94 35.97 35.52 35.90 1,523,973 +0.37(+1.05%)
Mar 24, 2014 35.65 35.70 35.10 35.52 1,571,820 -0.28(-0.79%)
Mar 21, 2014 36.20 36.49 35.73 35.81 1,448,035 -0.45(-1.23%)
Mar 20, 2014 35.87 36.39 35.82 36.25 1,236,950 +0.08(+0.22%)
Mar 19, 2014 36.91 36.92 36.04 36.17 3,128,092 +0.10(+0.27%)
Mar 18, 2014 35.78 36.27 35.72 36.07 1,961,274 +0.70(+1.97%)
Mar 17, 2014 35.17 35.66 35.16 35.38 1,799,018 +0.35(+0.99%)
Mar 14, 2014 34.75 35.24 34.61 35.03 3,182,093 -0.15(-0.41%)
Mar 13, 2014 36.54 36.62 34.99 35.18 3,956,747 -1.49(-4.06%)
Mar 12, 2014 36.61 36.84 36.41 36.67 2,011,375 -0.44(-1.18%)
Mar 11, 2014 37.21 37.57 37.05 37.10 2,046,005 -0.53(-1.40%)
Mar 10, 2014 37.40 37.66 37.15 37.63 2,122,102 -0.55(-1.44%)
Mar 07, 2014 38.64 38.67 37.98 38.18 2,410,991 -0.92(-2.36%)
Mar 06, 2014 39.00 39.25 38.90 39.10 1,526,559 +0.69(+1.79%)
Mar 05, 2014 38.41 38.53 38.25 38.41 1,532,490 -0.14(-0.36%)
Mar 04, 2014 38.76 38.81 38.43 38.55 1,378,151 +0.64(+1.69%)
Mar 03, 2014 38.25 38.47 37.80 37.91 1,968,951 -1.20(-3.06%)
Feb 28, 2014 39.01 39.50 38.93 39.11 1,380,010 +0.32(+0.81%)
Feb 27, 2014 38.61 38.95 38.55 38.79 1,284,778 +0.09(+0.23%)
Feb 26, 2014 38.92 39.00 38.61 38.70 1,519,339 -0.49(-1.24%)
Feb 25, 2014 39.46 39.63 39.18 39.19 1,251,217 -0.36(-0.90%)
Feb 24, 2014 39.22 39.77 38.92 39.55 2,000,117 +0.62(+1.60%)
Feb 21, 2014 39.03 39.24 38.91 38.92 1,897,850 -0.18(-0.46%)
Feb 20, 2014 38.82 39.15 38.72 39.10 902,820 -0.02(-0.04%)
Feb 19, 2014 39.55 39.82 39.11 39.12 1,346,237 -0.84(-2.11%)
Feb 18, 2014 39.96 40.07 39.75 39.96 1,576,330 +0.38(+0.96%)
Feb 14, 2014 39.74 39.58 39.58 39.58 624,206 -0.06(-0.16%)
Feb 13, 2014 39.06 39.64 39.06 39.64 624,454 +0.06(+0.16%)
Feb 12, 2014 39.71 39.78 39.33 39.58 931,336 +0.28(+0.70%)
Feb 11, 2014 38.93 39.42 38.91 39.30 565,109 +0.46(+1.19%)
Feb 10, 2014 38.79 38.92 38.66 38.84 859,906 -0.46(-1.17%)
Feb 07, 2014 39.18 39.37 38.94 39.30 1,024,888 -0.02(-0.04%)
Feb 06, 2014 38.87 39.51 38.87 39.32 1,528,907 +0.87(+2.25%)
Feb 05, 2014 38.63 38.71 38.25 38.45 1,664,269 +0.31(+0.81%)
Feb 04, 2014 38.23 38.36 37.99 38.15 2,568,301 +0.18(+0.47%)
Feb 03, 2014 38.81 38.89 37.91 37.97 2,574,554 -1.01(-2.59%)
Jan 31, 2014 38.87 39.39 38.78 38.98 2,625,652 -1.61(-3.97%)
Jan 30, 2014 40.67 40.73 40.30 40.59 1,651,076 +0.52(+1.29%)
Jan 29, 2014 40.16 40.57 39.97 40.07 1,307,175 -0.85(-2.08%)
Jan 28, 2014 40.75 41.00 40.64 40.92 914,867 +0.52(+1.28%)
Jan 27, 2014 40.86 40.97 40.07 40.40 1,034,427 +0.15(+0.38%)
Jan 24, 2014 40.94 41.03 40.25 40.25 1,852,013 -1.13(-2.74%)
Jan 23, 2014 41.66 41.69 41.20 41.38 1,740,087 +0.37(+0.91%)
Jan 22, 2014 41.26 41.28 40.88 41.01 1,237,807 -0.32(-0.76%)
Jan 21, 2014 41.46 41.54 41.02 41.33 2,411,635 -0.96(-2.28%)
Jan 17, 2014 43.40 42.29 42.29 42.29 5,150,139 -1.33(-3.04%)
Jan 16, 2014 43.79 43.81 43.48 43.61 1,658,884 -0.39(-0.88%)
Jan 15, 2014 43.04 44.08 43.59 44.00 2,433,254 +0.96(+2.24%)
Jan 14, 2014 42.64 43.13 42.37 43.04 2,163,701 +1.00(+2.39%)
Jan 13, 2014 42.09 42.60 41.97 42.04 3,053,553 +1.21(+2.95%)
Jan 10, 2014 40.54 40.88 40.45 40.83 1,883,530 +0.95(+2.37%)
Jan 09, 2014 39.90 39.97 39.52 39.88 982,717 -0.06(-0.16%)
Jan 08, 2014 39.76 40.03 39.60 39.95 1,550,592 +0.95(+2.45%)
Jan 07, 2014 39.14 39.33 38.95 39.00 1,554,690 +0.87(+2.29%)
Jan 06, 2014 38.20 38.34 38.04 38.12 588,583 +0.27(+0.71%)
Jan 03, 2014 37.95 38.05 37.77 37.85 665,101 +0.11(+0.28%)
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.