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 (%)
Jun 30, 2016 12.10 12.33 11.94 12.17 13,592,546 -0.32(-2.56%)
Jun 29, 2016 12.39 12.52 12.36 12.49 9,818,835 -0.07(-0.56%)
Jun 28, 2016 12.76 12.82 12.31 12.57 8,834,823 +0.27(+2.16%)
Jun 27, 2016 12.38 12.41 11.88 12.30 12,048,726 -0.75(-5.77%)
Jun 24, 2016 15.82 13.56 12.96 13.05 20,624,194 -2.77(-17.49%)
Jun 23, 2016 15.61 15.84 15.35 15.82 7,050,734 +0.86(+5.75%)
Jun 22, 2016 15.21 15.27 14.95 14.96 5,440,402 +0.05(+0.36%)
Jun 21, 2016 14.77 14.96 14.54 14.91 5,496,998 +0.45(+3.13%)
Jun 20, 2016 14.55 14.59 14.45 14.45 6,413,100 +0.60(+4.35%)
Jun 17, 2016 13.65 13.90 13.56 13.85 6,824,520 +0.64(+4.83%)
Jun 16, 2016 12.70 13.23 12.53 13.21 8,838,745 +0.07(+0.54%)
Jun 15, 2016 13.19 13.44 13.10 13.14 6,559,637 +0.08(+0.61%)
Jun 14, 2016 13.32 13.45 12.94 13.06 7,238,431 -0.40(-2.96%)
Jun 13, 2016 13.50 13.77 13.43 13.46 5,527,653 -0.50(-3.56%)
Jun 10, 2016 14.15 14.19 13.88 13.96 7,961,256 -0.86(-5.80%)
Jun 09, 2016 14.82 14.92 14.72 14.82 3,150,654 -0.30(-1.99%)
Jun 08, 2016 15.29 15.39 15.07 15.12 2,406,297 -0.20(-1.27%)
Jun 07, 2016 15.38 15.48 15.31 15.31 2,376,227 +0.12(+0.76%)
Jun 06, 2016 14.98 15.24 14.97 15.20 2,742,240 +0.07(+0.47%)
Jun 03, 2016 15.32 15.34 14.97 15.13 5,038,337 -0.43(-2.74%)
Jun 02, 2016 15.46 15.62 15.39 15.55 2,363,704 -0.07(-0.45%)
Jun 01, 2016 15.39 15.62 15.28 15.62 4,389,327 -0.16(-1.01%)
May 31, 2016 16.14 16.19 15.73 15.78 3,333,334 -0.29(-1.82%)
May 27, 2016 16.12 16.08 16.08 16.08 1,979,160 +0.07(+0.44%)
May 26, 2016 16.13 16.17 15.97 16.01 2,848,511 +0.05(+0.33%)
May 25, 2016 15.85 16.03 15.84 15.95 3,833,149 +0.55(+3.57%)
May 24, 2016 15.15 15.42 15.14 15.40 3,045,150 +0.39(+2.60%)
May 23, 2016 15.01 15.19 14.83 15.01 3,881,294 +0.02(+0.12%)
May 20, 2016 14.94 15.12 14.94 14.99 2,442,500 +0.11(+0.71%)
May 19, 2016 14.99 15.14 14.78 14.89 3,682,543 +0.04(+0.24%)
May 18, 2016 14.31 14.90 14.31 14.85 4,833,474 +0.52(+3.65%)
May 17, 2016 14.45 14.58 14.28 14.33 4,051,661 -0.19(-1.28%)
May 16, 2016 14.52 14.60 14.44 14.52 2,670,674 -0.02(-0.12%)
May 13, 2016 14.74 14.85 14.49 14.53 2,649,089 -0.19(-1.26%)
May 12, 2016 14.98 15.09 14.60 14.72 3,190,483 -0.09(-0.60%)
May 11, 2016 14.80 15.01 14.73 14.81 3,689,384 -0.40(-2.62%)
May 10, 2016 15.06 15.23 15.04 15.21 2,756,508 +0.38(+2.57%)
May 09, 2016 15.04 15.10 14.76 14.83 3,052,946 -0.17(-1.12%)
May 06, 2016 14.65 15.07 14.63 14.99 4,579,353 +0.21(+1.44%)
May 05, 2016 14.91 14.97 14.68 14.78 5,455,386 -0.47(-3.08%)
May 04, 2016 15.38 15.58 15.17 15.25 3,536,391 -0.12(-0.81%)
May 03, 2016 15.62 15.62 15.34 15.38 6,062,951 -1.01(-6.17%)
May 02, 2016 16.31 16.43 16.14 16.39 3,760,538 -0.43(-2.53%)
Apr 29, 2016 16.98 17.08 16.66 16.81 3,991,402 -0.44(-2.57%)
Apr 28, 2016 17.18 17.47 17.13 17.26 4,438,675 +0.39(+2.31%)
Apr 27, 2016 16.65 16.90 16.64 16.87 3,979,891 +0.34(+2.04%)
Apr 26, 2016 16.61 16.61 16.36 16.53 2,451,127 +0.44(+2.76%)
Apr 25, 2016 16.25 16.28 15.93 16.09 3,714,001 -0.66(-3.97%)
Apr 22, 2016 16.57 16.81 16.56 16.75 3,092,284 +0.20(+1.18%)
Apr 21, 2016 16.98 16.99 16.51 16.56 4,939,700 -0.04(-0.27%)
Apr 20, 2016 16.39 16.62 16.32 16.60 5,336,148 +0.78(+4.93%)
Apr 19, 2016 15.84 15.92 15.65 15.82 3,843,171 +0.13(+0.85%)
Apr 18, 2016 15.47 15.77 15.43 15.69 3,210,891 +0.35(+2.25%)
Apr 15, 2016 15.36 15.41 15.28 15.34 2,504,420 +0.02(+0.12%)
Apr 14, 2016 15.44 15.46 15.23 15.32 4,463,279 -0.07(-0.46%)
Apr 13, 2016 15.07 15.41 15.07 15.39 7,676,116 +1.21(+8.50%)
Apr 12, 2016 13.99 14.25 13.73 14.19 6,176,339 +0.07(+0.50%)
Apr 11, 2016 14.32 14.41 14.11 14.12 3,963,954 +0.04(+0.31%)
Apr 08, 2016 14.19 14.27 14.02 14.07 4,040,964 +0.41(+2.99%)
Apr 07, 2016 13.99 14.04 13.58 13.66 6,084,928 -0.67(-4.64%)
Apr 06, 2016 14.13 14.37 14.10 14.33 3,412,942 +0.20(+1.44%)
Apr 05, 2016 14.26 14.32 14.11 14.13 5,007,001 -0.72(-4.84%)
Apr 04, 2016 14.91 15.06 14.80 14.84 4,047,212 -0.29(-1.93%)
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.