Skip to main content

Deutsche Bank Ag (NY: DB )

17.77 -0.15 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.89 16.94 16.73 16.80 7,106,373 -0.07(-0.44%)
Apr 27, 2017 17.03 17.03 16.73 16.87 9,901,204 -0.64(-3.66%)
Apr 26, 2017 17.41 17.61 17.37 17.51 7,992,196 +0.33(+1.89%)
Apr 25, 2017 17.31 17.35 17.14 17.19 8,322,138 +0.11(+0.65%)
Apr 24, 2017 16.89 17.14 16.85 17.08 19,622,766 +1.74(+11.33%)
Apr 21, 2017 15.40 15.52 15.32 15.34 6,546,702 -0.05(-0.30%)
Apr 20, 2017 15.35 15.45 15.28 15.38 6,353,988 +0.44(+2.92%)
Apr 19, 2017 15.18 15.24 14.84 14.95 8,154,115 +0.11(+0.75%)
Apr 18, 2017 14.79 14.92 14.74 14.84 5,748,962 -0.15(-0.99%)
Apr 17, 2017 14.81 15.02 14.68 14.98 5,203,542 +0.24(+1.64%)
Apr 13, 2017 14.89 15.05 14.73 14.74 7,073,545 -0.31(-2.04%)
Apr 12, 2017 15.12 15.14 14.97 15.05 6,582,530 -0.12(-0.80%)
Apr 11, 2017 15.24 15.27 14.99 15.17 6,453,097 -0.14(-0.91%)
Apr 10, 2017 15.31 15.40 15.25 15.31 4,349,686 +0.01(+0.06%)
Apr 07, 2017 15.32 15.42 15.19 15.30 7,031,253 -0.13(-0.84%)
Apr 06, 2017 15.42 15.58 15.36 15.43 5,157,026 +0.09(+0.61%)
Apr 05, 2017 15.74 15.76 15.34 15.34 5,457,130 -0.14(-0.90%)
Apr 04, 2017 15.30 15.58 15.24 15.48 8,129,918 -0.05(-0.30%)
Apr 03, 2017 15.79 15.80 15.43 15.52 11,215,015 -0.43(-2.68%)
Mar 31, 2017 15.89 16.07 15.83 15.95 8,792,185 -0.09(-0.58%)
Mar 30, 2017 15.84 16.17 15.73 16.04 11,792,834 -0.16(-0.98%)
Mar 29, 2017 16.08 16.26 16.03 16.20 6,762,973 +0.05(+0.29%)
Mar 28, 2017 15.97 16.28 15.93 16.16 14,208,440 +0.40(+2.54%)
Mar 27, 2017 15.35 15.81 15.30 15.76 9,366,954 +0.11(+0.71%)
Mar 24, 2017 15.69 15.75 15.40 15.64 7,473,050 -0.07(-0.47%)
Mar 23, 2017 15.71 15.86 15.65 15.72 8,628,149 -0.13(-0.82%)
Mar 22, 2017 15.84 15.97 15.69 15.85 12,283,922 -0.03(-0.18%)
Mar 21, 2017 16.46 16.50 15.81 15.88 19,363,372 -1.21(-7.07%)
Mar 20, 2017 17.21 17.51 17.04 17.09 21,766,028 -0.60(-3.42%)
Mar 17, 2017 18.08 18.08 17.68 17.69 7,374,440 -0.53(-2.91%)
Mar 16, 2017 18.20 18.31 18.00 18.22 6,710,557 +0.31(+1.71%)
Mar 15, 2017 18.10 18.20 17.81 17.91 6,454,962 +0.01(+0.05%)
Mar 14, 2017 17.98 17.99 17.85 17.90 5,433,287 -0.33(-1.83%)
Mar 13, 2017 18.20 18.27 18.14 18.24 5,643,006 -0.01(-0.05%)
Mar 10, 2017 18.15 18.29 17.97 18.25 9,947,689 +0.54(+3.04%)
Mar 09, 2017 17.54 17.72 17.46 17.71 8,894,101 +0.54(+3.14%)
Mar 08, 2017 17.48 17.57 17.09 17.17 12,682,005 +0.00(+0.00%)
Mar 07, 2017 16.97 17.18 16.93 17.17 9,769,708 -0.13(-0.75%)
Mar 06, 2017 17.67 17.67 17.21 17.30 25,046,988 -0.69(-3.82%)
Mar 03, 2017 18.62 18.92 17.94 17.99 24,241,854 -0.80(-4.26%)
Mar 02, 2017 19.16 19.19 18.78 18.79 5,052,199 -0.42(-2.18%)
Mar 01, 2017 19.03 19.25 19.00 19.20 7,708,149 +0.90(+4.93%)
Feb 28, 2017 18.24 18.40 18.18 18.30 4,430,939 +0.10(+0.56%)
Feb 27, 2017 18.04 18.23 18.00 18.20 4,168,645 +0.42(+2.35%)
Feb 24, 2017 17.80 17.92 17.70 17.78 5,210,950 -0.54(-2.94%)
Feb 23, 2017 18.45 18.46 18.15 18.32 4,742,286 +0.06(+0.31%)
Feb 22, 2017 18.04 18.29 18.00 18.27 3,646,718 +0.06(+0.36%)
Feb 21, 2017 18.18 18.30 18.14 18.20 3,435,740 +0.16(+0.88%)
Feb 17, 2017 18.04 18.04 18.04 0 -0.34(-1.87%)
Feb 16, 2017 18.62 18.65 18.30 18.39 4,669,004 -0.19(-1.00%)
Feb 15, 2017 18.42 18.67 18.40 18.57 5,561,139 +0.42(+2.30%)
Feb 14, 2017 17.82 18.19 17.79 18.15 6,063,798 +0.30(+1.67%)
Feb 13, 2017 17.78 17.93 17.76 17.86 3,748,247 +0.25(+1.43%)
Feb 10, 2017 17.58 17.65 17.48 17.61 5,053,889 -0.30(-1.66%)
Feb 09, 2017 17.86 17.93 17.68 17.90 7,774,036 +0.05(+0.26%)
Feb 08, 2017 17.73 17.94 17.53 17.86 6,904,404 -0.29(-1.59%)
Feb 07, 2017 18.34 18.46 18.12 18.14 5,431,353 -0.20(-1.11%)
Feb 06, 2017 18.50 18.63 18.32 18.35 6,219,989 -0.43(-2.28%)
Feb 03, 2017 18.51 18.95 18.50 18.78 9,125,606 +0.44(+2.38%)
Feb 02, 2017 18.13 18.38 18.00 18.34 13,737,339 -0.69(-3.61%)
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.