Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.20 (-1.22%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.872 9.945 9.872 9.921 3,581,334 +0.17(+1.69%)
Mar 30, 2023 9.921 9.940 9.717 9.756 4,750,864 +0.10(+1.01%)
Mar 29, 2023 9.678 9.698 9.571 9.659 3,794,585 +0.28(+3.01%)
Mar 28, 2023 9.289 9.464 9.251 9.377 5,172,731 -0.14(-1.43%)
Mar 27, 2023 9.542 9.571 9.406 9.513 10,719,158 +0.43(+4.71%)
Mar 24, 2023 8.862 9.163 8.600 9.085 38,060,344 -0.29(-3.11%)
Mar 23, 2023 10.10 10.13 9.241 9.377 20,131,792 -0.61(-6.13%)
Mar 22, 2023 10.29 10.34 9.979 9.989 4,881,268 -0.30(-2.93%)
Mar 21, 2023 10.25 10.34 10.20 10.29 6,619,998 +0.66(+6.86%)
Mar 20, 2023 9.542 9.848 9.523 9.630 10,790,681 +0.02(+0.20%)
Mar 17, 2023 9.688 9.707 9.435 9.610 7,043,034 -0.42(-4.17%)
Mar 16, 2023 9.717 10.03 9.523 10.03 10,521,338 -0.17(-1.71%)
Mar 15, 2023 9.872 10.31 9.775 10.20 14,105,043 -0.74(-6.75%)
Mar 14, 2023 11.00 11.10 10.86 10.94 5,606,309 +0.38(+3.59%)
Mar 13, 2023 10.35 10.73 10.29 10.56 8,111,517 -0.24(-2.25%)
Mar 10, 2023 10.96 11.12 10.73 10.81 13,887,787 -0.77(-6.63%)
Mar 09, 2023 11.82 11.88 11.56 11.57 4,032,949 -0.38(-3.17%)
Mar 08, 2023 11.89 12.02 11.88 11.95 2,175,588 +0.17(+1.40%)
Mar 07, 2023 12.10 12.11 11.77 11.79 3,670,012 -0.38(-3.12%)
Mar 06, 2023 12.12 12.24 12.11 12.17 1,695,052 +0.04(+0.32%)
Mar 03, 2023 11.94 12.13 11.94 12.13 2,579,318 +0.27(+2.30%)
Mar 02, 2023 11.81 11.86 11.74 11.85 2,497,827 -0.21(-1.77%)
Mar 01, 2023 12.12 12.17 11.96 12.07 3,220,971 -0.04(-0.32%)
Feb 28, 2023 12.15 12.20 12.10 12.11 2,631,087 +0.20(+1.71%)
Feb 27, 2023 11.93 11.97 11.86 11.90 2,261,524 +0.27(+2.34%)
Feb 24, 2023 11.63 11.68 11.55 11.63 2,954,146 -0.18(-1.56%)
Feb 23, 2023 11.86 11.89 11.74 11.82 2,339,833 -0.02(-0.16%)
Feb 22, 2023 11.80 11.88 11.71 11.84 2,275,404 -0.10(-0.81%)
Feb 21, 2023 11.98 12.08 11.87 11.93 3,317,082 -0.43(-3.46%)
Feb 17, 2023 12.25 12.36 12.22 12.36 3,345,758 +0.15(+1.19%)
Feb 16, 2023 12.15 12.32 12.13 12.21 3,286,732 +0.28(+2.36%)
Feb 15, 2023 11.86 11.93 11.81 11.93 1,903,042 -0.12(-0.97%)
Feb 14, 2023 11.91 12.15 11.90 12.05 5,214,519 +0.13(+1.06%)
Feb 13, 2023 11.85 11.94 11.80 11.92 2,218,693 +0.16(+1.32%)
Feb 10, 2023 11.83 11.84 11.69 11.77 4,472,348 -0.37(-3.04%)
Feb 09, 2023 12.31 12.34 12.09 12.14 2,970,933 -0.06(-0.48%)
Feb 08, 2023 12.17 12.22 12.15 12.19 2,854,666 +0.07(+0.56%)
Feb 07, 2023 11.89 12.15 11.89 12.13 3,820,467 +0.25(+2.13%)
Feb 06, 2023 11.88 11.90 11.78 11.87 3,851,441 -0.20(-1.69%)
Feb 03, 2023 12.15 12.22 12.03 12.08 4,779,590 -0.15(-1.19%)
Feb 02, 2023 12.52 12.54 12.10 12.22 9,302,166 -0.88(-6.75%)
Feb 01, 2023 12.97 13.19 12.89 13.11 4,351,481 +0.11(+0.82%)
Jan 31, 2023 12.88 13.00 12.82 13.00 2,593,366 +0.09(+0.68%)
Jan 30, 2023 13.00 13.09 12.90 12.91 2,539,921 -0.14(-1.04%)
Jan 27, 2023 12.98 13.07 12.92 13.05 2,705,890 +0.12(+0.90%)
Jan 26, 2023 12.80 12.93 12.72 12.93 3,643,560 +0.23(+1.84%)
Jan 25, 2023 12.53 12.71 12.51 12.70 2,841,815 +0.04(+0.31%)
Jan 24, 2023 12.55 12.70 12.52 12.66 2,547,752 +0.04(+0.31%)
Jan 23, 2023 12.59 12.68 12.55 12.62 3,798,792 -0.05(-0.38%)
Jan 20, 2023 12.49 12.67 12.46 12.67 2,905,958 +0.23(+1.87%)
Jan 19, 2023 12.41 12.46 12.29 12.44 3,735,606 -0.05(-0.39%)
Jan 18, 2023 12.68 12.69 12.46 12.49 3,362,414 -0.06(-0.46%)
Jan 17, 2023 12.59 12.71 12.48 12.54 3,063,406 +0.17(+1.41%)
Jan 13, 2023 12.15 12.40 12.14 12.37 3,094,975 -0.09(-0.70%)
Jan 12, 2023 12.38 12.46 12.28 12.46 3,550,380 +0.15(+1.18%)
Jan 11, 2023 12.27 12.32 12.21 12.31 2,495,872 +0.04(+0.32%)
Jan 10, 2023 12.09 12.29 12.03 12.27 7,435,387 +0.18(+1.53%)
Jan 09, 2023 12.18 12.29 12.07 12.09 5,787,713 +0.00(+0.00%)
Jan 06, 2023 11.81 12.09 11.75 12.09 3,375,427 +0.29(+2.47%)
Jan 05, 2023 11.82 11.84 11.70 11.80 4,855,752 -0.33(-2.72%)
Jan 04, 2023 11.92 12.19 11.89 12.13 8,965,422 +0.75(+6.58%)
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.