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 (%)
Dec 29, 2017 17.69 17.69 17.69 0 -0.07(-0.37%)
Dec 28, 2017 17.79 17.82 17.67 17.75 1,834,149 +0.04(+0.21%)
Dec 27, 2017 17.90 17.90 17.69 17.72 2,613,131 -0.16(-0.88%)
Dec 26, 2017 18.01 18.03 17.83 17.88 1,741,303 -0.14(-0.77%)
Dec 22, 2017 18.08 18.09 17.91 18.01 2,618,699 -0.30(-1.62%)
Dec 21, 2017 18.16 18.37 18.14 18.31 5,046,194 -0.01(-0.05%)
Dec 20, 2017 18.58 18.58 18.29 18.32 2,435,590 -0.13(-0.71%)
Dec 19, 2017 18.67 18.67 18.44 18.45 3,975,790 -0.23(-1.24%)
Dec 18, 2017 18.46 18.80 18.44 18.68 6,404,259 +0.62(+3.45%)
Dec 15, 2017 18.13 18.16 18.01 18.06 3,560,376 +0.19(+1.04%)
Dec 14, 2017 18.08 18.13 17.85 17.88 2,762,806 -0.09(-0.52%)
Dec 13, 2017 18.11 18.11 17.96 17.97 2,941,527 -0.05(-0.26%)
Dec 12, 2017 17.89 18.07 17.86 18.01 2,882,850 +0.07(+0.41%)
Dec 11, 2017 17.97 17.99 17.88 17.94 2,313,565 -0.07(-0.41%)
Dec 08, 2017 18.02 18.05 17.90 18.01 6,704,655 +0.49(+2.81%)
Dec 07, 2017 17.34 17.55 17.31 17.52 2,443,745 +0.33(+1.89%)
Dec 06, 2017 17.22 17.34 17.17 17.20 3,099,982 -0.24(-1.39%)
Dec 05, 2017 17.52 17.60 17.41 17.44 3,464,537 -0.33(-1.88%)
Dec 04, 2017 17.78 17.83 17.66 17.77 3,136,534 +0.13(+0.74%)
Dec 01, 2017 17.58 17.72 17.47 17.64 4,155,413 +0.11(+0.64%)
Nov 30, 2017 17.75 17.75 17.49 17.53 3,725,612 -0.13(-0.74%)
Nov 29, 2017 17.61 17.74 17.53 17.66 4,526,931 +0.11(+0.64%)
Nov 28, 2017 17.19 17.59 17.14 17.55 4,609,591 +0.13(+0.75%)
Nov 27, 2017 17.52 17.69 17.40 17.42 3,775,771 -0.42(-2.35%)
Nov 24, 2017 17.75 17.85 17.74 17.84 1,701,496 +0.26(+1.48%)
Nov 22, 2017 17.72 17.77 17.50 17.58 2,818,039 -0.09(-0.53%)
Nov 21, 2017 17.81 17.86 17.63 17.67 3,652,587 -0.15(-0.83%)
Nov 20, 2017 17.88 17.88 17.75 17.82 3,717,741 +0.04(+0.21%)
Nov 17, 2017 17.68 17.85 17.65 17.78 4,151,770 +0.08(+0.47%)
Nov 16, 2017 17.58 17.76 17.52 17.70 6,500,603 +0.52(+3.03%)
Nov 15, 2017 17.00 17.35 16.89 17.18 7,634,376 +0.27(+1.59%)
Nov 14, 2017 16.82 16.95 16.80 16.91 5,685,449 +0.24(+1.45%)
Nov 13, 2017 16.61 16.71 16.55 16.67 4,673,840 -0.01(-0.06%)
Nov 10, 2017 16.61 16.78 16.59 16.68 6,297,964 +0.49(+3.04%)
Nov 09, 2017 16.06 16.24 16.03 16.18 6,983,977 +0.34(+2.17%)
Nov 08, 2017 15.74 15.90 15.65 15.84 7,416,316 +0.33(+2.16%)
Nov 07, 2017 15.77 15.84 15.49 15.50 3,782,656 -0.14(-0.89%)
Nov 06, 2017 15.46 15.67 15.43 15.64 3,963,640 +0.01(+0.06%)
Nov 03, 2017 15.76 15.77 15.58 15.63 2,696,846 -0.22(-1.41%)
Nov 02, 2017 15.63 15.89 15.57 15.86 7,566,876 +0.46(+3.02%)
Nov 01, 2017 15.13 15.41 15.11 15.39 5,500,609 +0.27(+1.78%)
Oct 31, 2017 15.18 15.23 15.08 15.12 2,347,227 +0.01(+0.06%)
Oct 30, 2017 15.20 15.25 15.06 15.11 4,743,984 -0.06(-0.37%)
Oct 27, 2017 15.30 15.36 15.15 15.17 6,131,357 -0.37(-2.39%)
Oct 26, 2017 15.62 15.71 15.52 15.54 7,010,633 -0.37(-2.34%)
Oct 25, 2017 16.11 16.13 15.82 15.91 5,935,166 -0.06(-0.35%)
Oct 24, 2017 15.95 16.04 15.92 15.97 7,102,426 +0.51(+3.31%)
Oct 23, 2017 15.55 15.57 15.42 15.46 3,849,723 -0.33(-2.06%)
Oct 20, 2017 15.78 15.84 15.69 15.78 3,171,842 +0.10(+0.65%)
Oct 19, 2017 15.63 15.69 15.56 15.68 2,917,174 -0.02(-0.12%)
Oct 18, 2017 15.65 15.77 15.65 15.70 2,719,015 +0.17(+1.08%)
Oct 17, 2017 15.54 15.63 15.51 15.53 3,596,375 -0.01(-0.06%)
Oct 16, 2017 15.53 15.58 15.45 15.54 3,453,224 +0.13(+0.84%)
Oct 13, 2017 15.46 15.55 15.38 15.41 4,501,687 -0.11(-0.72%)
Oct 12, 2017 15.63 15.63 15.50 15.52 3,005,298 -0.20(-1.30%)
Oct 11, 2017 15.73 15.78 15.64 15.73 2,545,373 -0.06(-0.41%)
Oct 10, 2017 15.72 15.82 15.63 15.79 2,738,097 +0.11(+0.71%)
Oct 09, 2017 15.83 15.83 15.63 15.68 4,047,239 -0.32(-1.98%)
Oct 06, 2017 15.97 16.05 15.90 16.00 3,750,242 -0.01(-0.06%)
Oct 05, 2017 15.71 16.03 15.69 16.01 3,935,586 +0.40(+2.56%)
Oct 04, 2017 15.64 15.76 15.59 15.61 3,309,272 -0.26(-1.64%)
Oct 03, 2017 15.90 15.92 15.81 15.87 2,410,840 -0.02(-0.12%)
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.