Skip to main content

Deutsche Bank Ag (NY: DB )

17.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 42.26 42.96 42.11 42.86 1,249,889 +0.75(+1.79%)
Jun 29, 2011 41.77 42.11 41.42 42.11 1,539,381 +0.64(+1.55%)
Jun 28, 2011 40.91 41.64 40.84 41.46 1,669,186 +0.93(+2.30%)
Jun 27, 2011 39.75 40.56 39.66 40.53 2,403,004 +0.12(+0.29%)
Jun 24, 2011 41.01 41.10 40.15 40.41 2,405,848 -1.47(-3.51%)
Jun 23, 2011 41.22 41.88 40.70 41.88 2,994,631 -0.48(-1.14%)
Jun 22, 2011 42.84 43.18 42.29 42.37 1,719,261 -0.61(-1.41%)
Jun 21, 2011 42.49 43.20 42.42 42.97 2,315,644 +1.45(+3.48%)
Jun 20, 2011 41.55 41.64 41.40 41.53 1,432,127 -0.15(-0.36%)
Jun 17, 2011 41.81 41.91 41.41 41.68 1,967,252 +1.08(+2.65%)
Jun 16, 2011 40.22 40.81 39.90 40.60 2,705,023 +0.16(+0.39%)
Jun 15, 2011 41.09 41.25 40.20 40.44 2,650,968 -1.50(-3.59%)
Jun 14, 2011 41.98 42.49 41.87 41.95 1,926,224 +0.65(+1.58%)
Jun 13, 2011 41.12 41.45 40.77 41.30 1,812,670 +0.02(+0.05%)
Jun 10, 2011 42.06 42.09 40.85 41.27 2,076,953 -0.58(-1.38%)
Jun 09, 2011 41.29 42.01 41.10 41.85 1,557,396 +0.38(+0.92%)
Jun 08, 2011 41.82 42.08 41.28 41.47 2,192,600 -0.90(-2.12%)
Jun 07, 2011 42.75 42.97 42.32 42.37 1,396,934 +0.59(+1.42%)
Jun 06, 2011 42.63 42.69 41.70 41.77 1,619,385 -1.36(-3.15%)
Jun 03, 2011 42.36 43.41 42.27 43.13 2,352,399 +3.25(+8.14%)
May 24, 2011 40.01 40.20 39.58 39.89 1,468,622 -0.25(-0.63%)
May 23, 2011 39.85 40.34 39.66 40.14 1,453,771 -0.78(-1.92%)
May 20, 2011 41.95 42.06 40.87 40.92 2,485,012 -1.67(-3.91%)
May 19, 2011 42.53 42.65 42.06 42.59 1,021,117 +0.40(+0.95%)
May 18, 2011 41.86 42.28 41.67 42.19 1,258,673 +0.25(+0.58%)
May 17, 2011 41.40 41.95 41.16 41.95 1,592,982 +0.62(+1.49%)
May 16, 2011 41.08 42.17 41.03 41.33 1,653,160 -0.11(-0.27%)
May 13, 2011 42.04 42.18 41.31 41.44 2,644,443 -1.41(-3.29%)
May 12, 2011 42.39 43.05 42.09 42.85 1,385,488 +0.43(+1.01%)
May 11, 2011 43.28 43.33 42.11 42.42 1,235,468 -1.03(-2.37%)
May 10, 2011 43.09 43.58 42.98 43.45 1,832,683 +0.92(+2.17%)
May 09, 2011 42.35 42.62 41.94 42.53 1,437,638 +0.09(+0.21%)
May 06, 2011 43.96 44.16 41.93 42.44 3,708,967 -0.93(-2.15%)
May 05, 2011 43.66 43.82 43.15 43.37 2,190,244 -1.30(-2.90%)
May 04, 2011 45.48 45.53 44.43 44.66 1,420,417 -0.15(-0.34%)
May 03, 2011 45.57 45.64 44.19 44.82 4,180,905 -0.81(-1.77%)
May 02, 2011 45.65 45.67 45.56 45.62 1,016,603 -0.13(-0.28%)
Apr 29, 2011 45.85 45.90 45.62 45.75 1,301,829 +0.03(+0.06%)
Apr 28, 2011 44.96 45.78 44.94 45.72 3,829,335 +2.30(+5.29%)
Apr 27, 2011 42.97 43.42 42.67 43.42 1,211,104 +0.76(+1.79%)
Apr 26, 2011 42.35 42.71 42.18 42.66 1,203,488 +0.83(+1.99%)
Apr 25, 2011 42.00 42.10 41.79 41.83 590,838 +0.08(+0.20%)
Apr 21, 2011 41.56 41.97 41.34 41.74 1,180,838 +0.90(+2.19%)
Apr 20, 2011 41.16 41.48 40.73 40.85 1,420,247 +0.57(+1.41%)
Apr 19, 2011 40.36 40.54 39.99 40.28 1,461,900 +0.20(+0.51%)
Apr 18, 2011 39.94 40.27 39.45 40.08 1,605,314 -1.45(-3.49%)
Apr 15, 2011 41.79 41.83 41.38 41.53 1,359,506 -0.90(-2.11%)
Apr 14, 2011 41.78 42.46 41.54 42.42 1,492,902 -0.57(-1.32%)
Apr 13, 2011 43.40 43.45 42.86 42.99 820,735 +0.26(+0.61%)
Apr 12, 2011 42.91 43.02 42.35 42.73 651,448 -0.27(-0.64%)
Apr 11, 2011 43.19 43.35 42.90 43.00 834,340 -0.15(-0.36%)
Apr 08, 2011 43.25 43.42 42.95 43.16 1,116,520 +0.48(+1.12%)
Apr 07, 2011 42.93 43.10 42.38 42.68 1,043,669 +0.42(+0.99%)
Apr 06, 2011 42.01 42.38 41.93 42.26 913,303 +0.58(+1.39%)
Apr 05, 2011 41.44 41.90 41.23 41.68 957,614 -0.23(-0.55%)
Apr 04, 2011 42.52 42.61 41.81 41.91 1,317,900 -0.44(-1.04%)
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.