Skip to main content

Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.07 17.07 17.07 0 -0.06(-0.37%)
Dec 28, 2017 17.17 17.19 17.05 17.13 1,900,966 +0.04(+0.21%)
Dec 27, 2017 17.27 17.27 17.07 17.09 2,708,326 -0.15(-0.88%)
Dec 26, 2017 17.37 17.40 17.20 17.25 1,804,737 -0.13(-0.77%)
Dec 22, 2017 17.44 17.45 17.28 17.38 2,714,097 -0.29(-1.62%)
Dec 21, 2017 17.52 17.72 17.51 17.67 5,230,024 -0.01(-0.05%)
Dec 20, 2017 17.93 17.93 17.65 17.68 2,524,317 -0.13(-0.71%)
Dec 19, 2017 18.02 18.02 17.79 17.80 4,120,626 -0.22(-1.24%)
Dec 18, 2017 17.81 18.14 17.79 18.03 6,637,563 +0.60(+3.45%)
Dec 15, 2017 17.49 17.52 17.38 17.43 3,690,079 +0.18(+1.04%)
Dec 14, 2017 17.44 17.49 17.22 17.25 2,863,453 -0.09(-0.52%)
Dec 13, 2017 17.47 17.47 17.33 17.34 3,048,685 -0.04(-0.26%)
Dec 12, 2017 17.26 17.44 17.23 17.38 2,987,870 +0.07(+0.41%)
Dec 11, 2017 17.34 17.35 17.26 17.31 2,397,847 -0.07(-0.41%)
Dec 08, 2017 17.39 17.42 17.27 17.38 6,948,902 +0.48(+2.81%)
Dec 07, 2017 16.73 16.94 16.70 16.91 2,532,769 +0.31(+1.89%)
Dec 06, 2017 16.62 16.73 16.57 16.59 3,212,913 -0.23(-1.39%)
Dec 05, 2017 16.91 16.98 16.80 16.83 3,590,748 -0.32(-1.88%)
Dec 04, 2017 17.16 17.20 17.04 17.15 3,250,796 +0.13(+0.74%)
Dec 01, 2017 16.96 17.09 16.85 17.02 4,306,792 +0.11(+0.64%)
Nov 30, 2017 17.12 17.13 16.87 16.91 3,861,334 -0.13(-0.74%)
Nov 29, 2017 17.00 17.11 16.91 17.04 4,691,845 +0.11(+0.64%)
Nov 28, 2017 16.58 16.97 16.54 16.93 4,777,516 +0.13(+0.75%)
Nov 27, 2017 16.91 17.07 16.79 16.81 3,913,321 -0.40(-2.34%)
Nov 24, 2017 17.12 17.22 17.12 17.21 1,763,481 +0.25(+1.48%)
Nov 22, 2017 17.09 17.14 16.89 16.96 2,920,699 -0.09(-0.53%)
Nov 21, 2017 17.18 17.23 17.01 17.05 3,785,649 -0.14(-0.83%)
Nov 20, 2017 17.25 17.25 17.13 17.19 3,853,176 +0.04(+0.21%)
Nov 17, 2017 17.06 17.22 17.03 17.16 4,303,017 +0.08(+0.47%)
Nov 16, 2017 16.96 17.14 16.91 17.08 6,737,417 +0.50(+3.03%)
Nov 15, 2017 16.40 16.74 16.30 16.57 7,912,493 +0.26(+1.59%)
Nov 14, 2017 16.23 16.35 16.21 16.31 5,892,567 +0.23(+1.45%)
Nov 13, 2017 16.03 16.13 15.96 16.08 4,844,105 -0.01(-0.06%)
Nov 10, 2017 16.03 16.19 16.01 16.09 6,527,395 +0.48(+3.04%)
Nov 09, 2017 15.50 15.67 15.47 15.61 7,238,400 +0.33(+2.17%)
Nov 08, 2017 15.18 15.35 15.10 15.28 7,686,489 +0.32(+2.16%)
Nov 07, 2017 15.21 15.28 14.95 14.96 3,920,457 -0.13(-0.89%)
Nov 06, 2017 14.91 15.12 14.89 15.09 4,108,033 +0.01(+0.06%)
Nov 03, 2017 15.20 15.21 15.03 15.09 2,795,091 -0.22(-1.41%)
Nov 02, 2017 15.08 15.33 15.02 15.30 7,842,534 +0.45(+3.02%)
Nov 01, 2017 14.60 14.87 14.58 14.85 5,700,994 +0.26(+1.78%)
Oct 31, 2017 14.65 14.69 14.55 14.59 2,432,736 +0.01(+0.06%)
Oct 30, 2017 14.66 14.72 14.53 14.58 4,916,805 -0.05(-0.37%)
Oct 27, 2017 14.76 14.82 14.62 14.64 6,354,719 -0.36(-2.39%)
Oct 26, 2017 15.07 15.16 14.98 15.00 7,266,027 -0.36(-2.34%)
Oct 25, 2017 15.54 15.56 15.26 15.35 6,151,381 -0.05(-0.35%)
Oct 24, 2017 15.39 15.48 15.36 15.41 7,361,163 +0.49(+3.31%)
Oct 23, 2017 15.00 15.02 14.88 14.91 3,989,966 -0.31(-2.06%)
Oct 20, 2017 15.23 15.28 15.14 15.23 3,287,391 +0.10(+0.65%)
Oct 19, 2017 15.08 15.14 15.01 15.13 3,023,445 -0.02(-0.12%)
Oct 18, 2017 15.10 15.21 15.10 15.15 2,818,068 +0.16(+1.08%)
Oct 17, 2017 15.00 15.09 14.97 14.99 3,727,389 -0.01(-0.06%)
Oct 16, 2017 14.99 15.03 14.91 15.00 3,579,023 +0.13(+0.84%)
Oct 13, 2017 14.91 15.00 14.84 14.87 4,665,681 -0.11(-0.72%)
Oct 12, 2017 15.09 15.09 14.95 14.98 3,114,780 -0.20(-1.30%)
Oct 11, 2017 15.18 15.23 15.09 15.18 2,638,100 -0.06(-0.41%)
Oct 10, 2017 15.17 15.26 15.08 15.24 2,837,844 +0.11(+0.71%)
Oct 09, 2017 15.27 15.28 15.08 15.13 4,194,678 -0.30(-1.98%)
Oct 06, 2017 15.41 15.49 15.35 15.44 3,886,861 -0.01(-0.06%)
Oct 05, 2017 15.16 15.46 15.14 15.44 4,078,958 +0.39(+2.56%)
Oct 04, 2017 15.09 15.20 15.04 15.06 3,429,827 -0.25(-1.64%)
Oct 03, 2017 15.34 15.36 15.26 15.31 2,498,666 -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.