Skip to main content

Deutsche Bank Ag (NY: DB )

15.76 -0.20 (-1.25%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.00 11.29 10.96 11.19 3,969,122 +0.09(+0.79%)
Dec 29, 2022 11.04 11.12 11.00 11.11 2,383,040 +0.18(+1.69%)
Dec 28, 2022 11.04 11.06 10.91 10.92 2,574,358 -0.16(-1.40%)
Dec 27, 2022 11.06 11.12 11.03 11.08 2,364,913 +0.02(+0.18%)
Dec 23, 2022 10.95 11.07 10.94 11.06 2,885,409 +0.11(+0.98%)
Dec 22, 2022 11.07 11.09 10.81 10.95 3,838,603 -0.07(-0.62%)
Dec 21, 2022 10.98 11.06 10.95 11.02 3,505,398 +0.17(+1.52%)
Dec 20, 2022 10.74 10.86 10.72 10.85 7,281,426 +0.63(+6.18%)
Dec 19, 2022 10.23 10.30 10.17 10.22 2,620,040 +0.03(+0.29%)
Dec 16, 2022 10.17 10.28 10.06 10.19 5,982,030 +0.21(+2.14%)
Dec 15, 2022 10.22 10.25 9.940 9.979 4,637,240 -0.39(-3.75%)
Dec 14, 2022 10.48 10.50 10.32 10.37 4,548,291 -0.23(-2.20%)
Dec 13, 2022 10.62 10.64 10.52 10.60 4,541,646 +0.29(+2.83%)
Dec 12, 2022 10.26 10.32 10.19 10.31 2,722,808 -0.05(-0.47%)
Dec 09, 2022 10.28 10.42 10.28 10.36 3,222,705 +0.09(+0.85%)
Dec 08, 2022 10.25 10.32 10.22 10.27 3,018,301 +0.13(+1.25%)
Dec 07, 2022 10.23 10.27 10.13 10.14 3,794,302 -0.02(-0.19%)
Dec 06, 2022 10.34 10.36 10.11 10.16 3,895,997 -0.14(-1.32%)
Dec 05, 2022 10.45 10.51 10.28 10.30 4,100,028 +0.05(+0.47%)
Dec 02, 2022 10.16 10.27 10.14 10.25 3,491,541 +0.13(+1.25%)
Dec 01, 2022 10.30 10.33 10.05 10.13 3,574,184 -0.20(-1.98%)
Nov 30, 2022 10.25 10.34 10.05 10.33 5,346,380 +0.05(+0.47%)
Nov 29, 2022 10.23 10.36 10.23 10.28 2,589,931 +0.04(+0.38%)
Nov 28, 2022 10.46 10.48 10.22 10.24 2,972,267 -0.26(-2.50%)
Nov 25, 2022 10.43 10.51 10.42 10.50 2,402,963 +0.16(+1.50%)
Nov 23, 2022 10.23 10.36 10.23 10.35 3,314,518 +0.17(+1.62%)
Nov 22, 2022 10.15 10.23 10.13 10.18 2,607,409 +0.04(+0.38%)
Nov 21, 2022 10.14 10.24 10.11 10.14 3,471,344 -0.06(-0.57%)
Nov 18, 2022 10.22 10.28 10.17 10.20 5,321,139 -0.02(-0.19%)
Nov 17, 2022 10.04 10.22 10.03 10.22 3,460,657 -0.01(-0.09%)
Nov 16, 2022 10.27 10.29 10.17 10.23 3,745,448 -0.02(-0.19%)
Nov 15, 2022 10.50 10.50 10.08 10.25 11,192,024 +0.08(+0.76%)
Nov 14, 2022 10.24 10.30 10.16 10.17 3,184,476 -0.15(-1.41%)
Nov 11, 2022 10.20 10.36 10.13 10.32 6,174,696 +0.43(+4.32%)
Nov 10, 2022 9.746 9.902 9.668 9.892 5,515,178 +0.52(+5.60%)
Nov 09, 2022 9.387 9.481 9.348 9.367 5,271,267 -0.24(-2.53%)
Nov 08, 2022 9.542 9.666 9.513 9.610 4,370,833 +0.09(+0.92%)
Nov 07, 2022 9.445 9.562 9.445 9.523 3,852,156 +0.08(+0.82%)
Nov 04, 2022 9.387 9.498 9.304 9.445 5,442,875 +0.30(+3.29%)
Nov 03, 2022 9.105 9.178 9.085 9.144 4,015,869 -0.15(-1.57%)
Nov 02, 2022 9.406 9.270 9.289 5,738,312 -0.05(-0.52%)
Nov 01, 2022 9.455 9.493 9.309 9.338 5,679,707 +0.03(+0.31%)
Oct 31, 2022 9.309 9.362 9.270 9.309 4,750,481 -0.21(-2.24%)
Oct 28, 2022 9.493 9.532 9.401 9.523 6,232,717 +0.08(+0.82%)
Oct 27, 2022 9.406 9.639 9.348 9.445 10,168,121 +0.34(+3.74%)
Oct 26, 2022 9.017 9.246 9.017 9.105 7,077,567 +0.08(+0.86%)
Oct 25, 2022 8.813 9.100 8.813 9.027 6,580,301 +0.22(+2.54%)
Oct 24, 2022 8.755 8.901 8.726 8.804 7,321,402 +0.14(+1.57%)
Oct 21, 2022 8.366 8.677 8.332 8.668 7,736,038 +0.23(+2.77%)
Oct 20, 2022 8.454 8.570 8.381 8.434 4,959,215 +0.01(+0.12%)
Oct 19, 2022 8.425 8.498 8.327 8.425 5,573,124 -0.01(-0.12%)
Oct 18, 2022 8.600 8.609 8.410 8.434 13,462,773 +0.26(+3.21%)
Oct 17, 2022 8.240 8.308 8.148 8.172 5,859,294 +0.09(+1.08%)
Oct 14, 2022 8.269 8.347 8.075 8.085 6,853,195 +0.08(+0.97%)
Oct 13, 2022 7.472 8.085 7.424 8.007 11,632,112 +0.61(+8.28%)
Oct 12, 2022 7.268 7.453 7.229 7.395 6,312,375 +0.17(+2.28%)
Oct 11, 2022 7.385 7.404 7.181 7.229 7,976,914 -0.30(-4.00%)
Oct 10, 2022 7.638 7.662 7.433 7.531 6,886,690 +0.08(+1.04%)
Oct 07, 2022 7.482 7.540 7.351 7.453 6,536,753 -0.03(-0.39%)
Oct 06, 2022 7.540 7.599 7.433 7.482 5,634,283 -0.13(-1.66%)
Oct 05, 2022 7.667 7.721 7.560 7.608 6,468,207 -0.30(-3.81%)
Oct 04, 2022 7.550 7.929 7.540 7.910 9,949,379 +0.59(+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.