Skip to main content

Deutsche Bank Ag (NY: DB )

10.55 +0.13 (+1.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 10.46 10.56 10.44 10.55 3,392,333 +0.13(+1.25%)
Dec 01, 2022 10.60 10.63 10.35 10.42 3,473,028 -0.21(-1.98%)
Nov 30, 2022 10.55 10.64 10.34 10.63 5,195,068 +0.05(+0.47%)
Nov 29, 2022 10.53 10.66 10.53 10.58 2,516,631 +0.04(+0.38%)
Nov 28, 2022 10.76 10.79 10.52 10.54 2,888,147 -0.27(-2.50%)
Nov 25, 2022 10.73 10.82 10.72 10.81 2,334,955 +0.16(+1.50%)
Nov 23, 2022 10.53 10.66 10.53 10.65 3,220,711 +0.17(+1.62%)
Nov 22, 2022 10.45 10.53 10.42 10.48 2,533,615 +0.04(+0.38%)
Nov 21, 2022 10.44 10.54 10.40 10.44 3,373,099 -0.06(-0.57%)
Nov 18, 2022 10.52 10.58 10.46 10.50 5,170,541 -0.02(-0.19%)
Nov 17, 2022 10.33 10.52 10.32 10.52 3,362,714 -0.01(-0.09%)
Nov 16, 2022 10.57 10.59 10.47 10.53 3,639,445 -0.02(-0.19%)
Nov 15, 2022 10.81 10.81 10.38 10.55 10,875,269 +0.08(+0.76%)
Nov 14, 2022 10.54 10.60 10.46 10.47 3,094,350 -0.15(-1.41%)
Nov 11, 2022 10.50 10.66 10.42 10.62 5,999,941 +0.44(+4.32%)
Nov 10, 2022 10.03 10.19 9.950 10.18 5,359,088 +0.54(+5.60%)
Nov 09, 2022 9.660 9.757 9.620 9.640 5,122,080 -0.25(-2.53%)
Nov 08, 2022 9.820 9.948 9.790 9.890 4,247,130 +0.09(+0.92%)
Nov 07, 2022 9.720 9.840 9.720 9.800 3,743,133 +0.08(+0.82%)
Nov 04, 2022 9.660 9.775 9.575 9.720 5,288,832 +0.31(+3.29%)
Nov 03, 2022 9.370 9.445 9.350 9.410 3,902,213 -0.15(-1.57%)
Nov 02, 2022 9.680 9.540 9.560 5,575,907 -0.05(-0.52%)
Nov 01, 2022 9.730 9.770 9.580 9.610 5,518,961 +0.03(+0.31%)
Oct 31, 2022 9.580 9.635 9.540 9.580 4,616,034 -0.22(-2.24%)
Oct 28, 2022 9.770 9.810 9.675 9.800 6,056,320 +0.08(+0.82%)
Oct 27, 2022 9.680 9.920 9.620 9.720 9,880,344 +0.35(+3.74%)
Oct 26, 2022 9.280 9.515 9.280 9.370 6,877,259 +0.08(+0.86%)
Oct 25, 2022 9.070 9.365 9.070 9.290 6,394,066 +0.23(+2.54%)
Oct 24, 2022 9.010 9.160 8.980 9.060 7,114,193 +0.14(+1.57%)
Oct 21, 2022 8.610 8.930 8.575 8.920 7,517,094 +0.24(+2.76%)
Oct 20, 2022 8.700 8.820 8.625 8.680 4,818,860 +0.01(+0.12%)
Oct 19, 2022 8.670 8.745 8.570 8.670 5,415,394 -0.01(-0.12%)
Oct 18, 2022 8.850 8.860 8.655 8.680 13,081,751 +0.27(+3.21%)
Oct 17, 2022 8.480 8.550 8.385 8.410 5,693,465 +0.09(+1.08%)
Oct 14, 2022 8.510 8.590 8.310 8.320 6,659,237 +0.08(+0.97%)
Oct 13, 2022 7.690 8.320 7.640 8.240 11,302,901 +0.63(+8.28%)
Oct 12, 2022 7.480 7.670 7.440 7.610 6,133,723 +0.17(+2.28%)
Oct 11, 2022 7.600 7.620 7.390 7.440 7,751,152 -0.31(-4.00%)
Oct 10, 2022 7.860 7.885 7.650 7.750 6,691,784 +0.08(+1.04%)
Oct 07, 2022 7.700 7.760 7.565 7.670 6,351,751 -0.03(-0.39%)
Oct 06, 2022 7.760 7.820 7.650 7.700 5,474,822 -0.13(-1.66%)
Oct 05, 2022 7.890 7.946 7.780 7.830 6,285,145 -0.31(-3.81%)
Oct 04, 2022 7.770 8.160 7.760 8.140 9,667,793 +0.61(+8.10%)
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.