Skip to main content

Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.631 8.815 8.622 8.778 3,867,732 +0.06(+0.63%)
Jun 29, 2020 8.714 8.815 8.612 8.723 4,515,757 +0.42(+5.11%)
Jun 26, 2020 8.622 8.626 8.290 8.299 7,083,592 -0.53(-5.96%)
Jun 25, 2020 8.566 8.834 8.557 8.825 5,312,009 +0.41(+4.93%)
Jun 24, 2020 8.640 8.668 8.373 8.410 4,257,541 -0.40(-4.50%)
Jun 23, 2020 9.000 9.037 8.792 8.806 4,734,452 +0.18(+2.14%)
Jun 22, 2020 8.576 8.723 8.525 8.622 6,232,906 +0.12(+1.41%)
Jun 19, 2020 8.714 8.732 8.437 8.502 4,032,956 -0.02(-0.22%)
Jun 18, 2020 8.373 8.585 8.336 8.520 5,824,795 -0.09(-1.07%)
Jun 17, 2020 8.825 8.857 8.608 8.612 5,694,911 -0.19(-2.20%)
Jun 16, 2020 8.981 8.995 8.594 8.806 4,969,413 +0.07(+0.84%)
Jun 15, 2020 8.382 8.797 8.354 8.732 4,877,630 +0.07(+0.85%)
Jun 12, 2020 8.742 8.797 8.479 8.659 7,672,246 +0.36(+4.33%)
Jun 11, 2020 8.631 8.760 8.253 8.299 10,311,549 -0.72(-7.98%)
Jun 10, 2020 9.341 9.359 9.000 9.018 8,494,739 -0.04(-0.41%)
Jun 09, 2020 9.046 9.138 8.891 9.055 8,123,026 -0.35(-3.73%)
Jun 08, 2020 9.525 9.590 9.239 9.405 11,121,054 +0.47(+5.26%)
Jun 05, 2020 9.101 9.133 8.917 8.935 9,705,208 +0.18(+2.11%)
Jun 04, 2020 8.631 8.871 8.562 8.751 9,398,235 +0.25(+2.93%)
Jun 03, 2020 8.271 8.539 8.244 8.502 7,675,070 +0.30(+3.60%)
Jun 02, 2020 8.216 8.308 8.151 8.207 6,767,382 +0.19(+2.42%)
Jun 01, 2020 7.810 8.041 7.783 8.013 4,614,766 +0.27(+3.45%)
May 29, 2020 7.801 7.866 7.681 7.746 5,672,361 -0.10(-1.29%)
May 28, 2020 8.041 8.094 7.829 7.847 9,398,721 -0.16(-1.96%)
May 27, 2020 7.921 8.004 7.750 8.004 9,854,078 +0.43(+5.72%)
May 26, 2020 7.340 7.635 7.331 7.570 10,823,198 +0.82(+12.16%)
May 22, 2020 6.824 6.842 6.713 6.750 3,443,108 -0.04(-0.54%)
May 21, 2020 6.842 6.916 6.759 6.787 3,071,384 -0.14(-2.00%)
May 20, 2020 6.777 6.980 6.768 6.925 6,998,030 +0.41(+6.37%)
May 19, 2020 6.593 6.658 6.492 6.510 8,191,279 -0.06(-0.98%)
May 18, 2020 6.399 6.611 6.344 6.575 9,213,112 +0.64(+10.71%)
May 15, 2020 5.966 5.994 5.897 5.938 6,484,960 -0.20(-3.30%)
May 14, 2020 5.874 6.160 5.763 6.141 5,721,339 +0.06(+0.91%)
May 13, 2020 6.289 6.289 6.021 6.086 5,511,020 -0.29(-4.49%)
May 12, 2020 6.473 6.565 6.363 6.372 6,056,859 -0.02(-0.29%)
May 11, 2020 6.390 6.427 6.298 6.390 4,695,612 -0.18(-2.81%)
May 08, 2020 6.565 6.593 6.501 6.575 2,992,074 +0.13(+2.00%)
May 07, 2020 6.427 6.565 6.422 6.446 5,668,621 +0.18(+2.79%)
May 06, 2020 6.492 6.510 6.261 6.270 5,718,105 -0.16(-2.44%)
May 05, 2020 6.538 6.584 6.404 6.427 5,107,436 -0.07(-1.13%)
May 04, 2020 6.492 6.621 6.446 6.501 7,880,911 -0.09(-1.40%)
May 01, 2020 6.731 6.731 6.547 6.593 6,112,659 -0.24(-3.51%)
Apr 30, 2020 6.750 6.930 6.611 6.833 6,716,096 -0.24(-3.39%)
Apr 29, 2020 6.897 7.156 6.833 7.073 13,971,022 +0.76(+11.97%)
Apr 28, 2020 6.399 6.427 6.238 6.316 8,324,495 +0.15(+2.39%)
Apr 27, 2020 5.966 6.197 5.929 6.169 9,859,608 +0.68(+12.44%)
Apr 24, 2020 5.606 5.625 5.380 5.487 6,983,820 -0.21(-3.72%)
Apr 23, 2020 5.625 5.911 5.606 5.699 6,122,763 +0.08(+1.48%)
Apr 22, 2020 5.671 5.685 5.588 5.616 4,725,473 +0.01(+0.16%)
Apr 21, 2020 5.625 5.772 5.560 5.606 7,364,971 -0.23(-3.95%)
Apr 20, 2020 5.772 5.966 5.745 5.837 5,483,206 -0.19(-3.21%)
Apr 17, 2020 5.994 6.049 5.883 6.031 4,703,597 +0.30(+5.14%)
Apr 16, 2020 5.754 5.772 5.634 5.735 2,553,301 -0.01(-0.16%)
Apr 15, 2020 5.818 5.883 5.662 5.745 8,029,230 -0.57(-9.05%)
Apr 14, 2020 6.298 6.436 6.206 6.316 6,564,606 +0.30(+5.06%)
Apr 13, 2020 6.141 6.150 5.938 6.012 4,155,426 -0.16(-2.54%)
Apr 09, 2020 6.215 6.247 6.031 6.169 7,945,751 +0.14(+2.29%)
Apr 08, 2020 6.077 6.104 5.938 6.031 4,989,995 -0.09(-1.51%)
Apr 07, 2020 6.289 6.307 6.044 6.123 8,431,918 +0.24(+4.08%)
Apr 06, 2020 5.846 5.901 5.726 5.883 6,235,658 +0.44(+8.14%)
Apr 03, 2020 5.459 5.505 5.339 5.440 4,982,308 -0.11(-1.99%)
Apr 02, 2020 5.551 5.828 5.459 5.551 7,090,514 +0.06(+1.01%)
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.