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, 2017 16.26 16.28 15.85 15.95 4,573,936 -0.25(-1.55%)
Jun 29, 2017 16.53 16.56 16.04 16.20 8,022,848 +0.14(+0.89%)
Jun 28, 2017 15.80 16.09 15.80 16.06 6,425,134 +0.36(+2.28%)
Jun 27, 2017 15.61 15.82 15.57 15.70 6,008,617 +0.56(+3.73%)
Jun 26, 2017 15.14 15.26 15.07 15.14 3,336,338 +0.22(+1.44%)
Jun 23, 2017 15.01 15.15 14.90 14.92 2,648,564 -0.09(-0.60%)
Jun 22, 2017 15.00 15.07 14.93 15.01 2,458,473 -0.14(-0.95%)
Jun 21, 2017 15.16 15.27 15.08 15.15 2,590,299 +0.04(+0.30%)
Jun 20, 2017 15.45 15.46 15.09 15.11 3,696,160 -0.33(-2.15%)
Jun 19, 2017 15.33 15.46 15.30 15.44 2,887,325 +0.36(+2.38%)
Jun 16, 2017 15.11 15.12 14.94 15.08 4,444,133 +0.03(+0.18%)
Jun 15, 2017 15.09 15.22 15.05 15.06 6,897,815 -0.49(-3.17%)
Jun 14, 2017 15.60 15.60 15.36 15.55 5,544,423 -0.12(-0.74%)
Jun 13, 2017 15.64 15.72 15.57 15.67 3,376,120 +0.10(+0.63%)
Jun 12, 2017 15.68 15.75 15.46 15.57 4,686,879 -0.28(-1.75%)
Jun 09, 2017 15.76 15.95 15.72 15.85 4,778,693 +0.09(+0.57%)
Jun 08, 2017 15.51 15.83 15.49 15.76 5,107,186 +0.10(+0.63%)
Jun 07, 2017 15.61 15.75 15.58 15.66 3,432,730 +0.12(+0.75%)
Jun 06, 2017 15.50 15.62 15.46 15.54 3,418,470 -0.15(-0.97%)
Jun 05, 2017 15.64 15.82 15.64 15.69 2,043,411 -0.14(-0.91%)
Jun 02, 2017 15.89 15.89 15.70 15.84 5,231,507 +0.01(+0.06%)
Jun 01, 2017 15.72 15.85 15.62 15.83 5,990,516 +0.15(+0.97%)
May 31, 2017 16.11 16.19 15.65 15.68 9,547,315 -0.44(-2.73%)
May 30, 2017 16.23 16.28 16.10 16.11 5,230,618 -0.44(-2.65%)
May 26, 2017 16.64 16.69 16.48 16.55 3,925,321 -0.35(-2.07%)
May 25, 2017 16.92 17.06 16.80 16.90 4,815,247 -0.08(-0.48%)
May 24, 2017 17.12 17.15 16.87 16.98 6,042,162 -0.28(-1.61%)
May 23, 2017 17.26 17.31 17.12 17.26 4,064,761 +0.12(+0.68%)
May 22, 2017 17.29 17.34 17.06 17.15 4,210,908 +0.07(+0.42%)
May 19, 2017 16.93 17.23 16.91 17.07 6,035,561 +0.51(+3.09%)
May 18, 2017 16.60 16.73 16.47 16.56 5,433,522 +0.04(+0.21%)
May 17, 2017 16.77 16.84 16.43 16.53 9,649,379 -0.56(-3.27%)
May 16, 2017 17.27 17.27 16.99 17.08 7,370,589 +0.21(+1.26%)
May 15, 2017 16.97 17.13 16.87 16.87 6,055,360 +0.23(+1.39%)
May 12, 2017 16.68 16.73 16.54 16.64 2,789,778 -0.04(-0.21%)
May 11, 2017 16.76 16.79 16.54 16.68 3,431,887 -0.18(-1.05%)
May 10, 2017 16.83 16.93 16.79 16.85 3,479,225 +0.14(+0.85%)
May 09, 2017 17.00 17.04 16.64 16.71 5,579,552 -0.20(-1.15%)
May 08, 2017 16.87 16.98 16.84 16.91 4,916,057 -0.25(-1.45%)
May 05, 2017 16.91 17.16 16.80 17.16 6,519,332 +0.51(+3.04%)
May 04, 2017 16.61 16.73 16.59 16.65 5,160,161 +0.27(+1.68%)
May 03, 2017 16.18 16.39 16.17 16.38 6,589,152 +0.18(+1.10%)
May 02, 2017 16.18 16.25 16.09 16.20 4,122,925 +0.04(+0.27%)
May 01, 2017 16.14 16.28 16.12 16.15 4,696,382 +0.13(+0.83%)
Apr 28, 2017 16.11 16.15 15.96 16.02 7,450,505 -0.07(-0.44%)
Apr 27, 2017 16.24 16.24 15.96 16.09 10,380,678 -0.61(-3.66%)
Apr 26, 2017 16.61 16.79 16.57 16.70 8,379,225 +0.31(+1.89%)
Apr 25, 2017 16.51 16.55 16.35 16.39 8,725,145 +0.11(+0.65%)
Apr 24, 2017 16.11 16.35 16.07 16.29 20,573,016 +1.66(+11.33%)
Apr 21, 2017 14.69 14.81 14.61 14.63 6,863,732 -0.04(-0.30%)
Apr 20, 2017 14.64 14.74 14.58 14.67 6,661,685 +0.42(+2.92%)
Apr 19, 2017 14.48 14.53 14.15 14.26 8,548,985 +0.11(+0.75%)
Apr 18, 2017 14.11 14.23 14.06 14.15 6,027,360 -0.14(-0.99%)
Apr 17, 2017 14.12 14.33 14.00 14.29 5,455,528 +0.23(+1.64%)
Apr 13, 2017 14.20 14.35 14.05 14.06 7,416,087 -0.29(-2.04%)
Apr 12, 2017 14.43 14.44 14.28 14.35 6,901,295 -0.12(-0.80%)
Apr 11, 2017 14.53 14.57 14.30 14.47 6,765,594 -0.13(-0.91%)
Apr 10, 2017 14.60 14.69 14.55 14.60 4,560,323 +0.01(+0.06%)
Apr 07, 2017 14.61 14.70 14.49 14.59 7,371,748 -0.12(-0.84%)
Apr 06, 2017 14.71 14.86 14.65 14.72 5,406,759 +0.09(+0.61%)
Apr 05, 2017 15.01 15.03 14.63 14.63 5,721,396 -0.13(-0.90%)
Apr 04, 2017 14.59 14.86 14.54 14.76 8,523,616 -0.04(-0.30%)
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.