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 (%)
Aug 31, 2017 14.40 14.42 14.28 14.34 3,725,091 -0.02(-0.12%)
Aug 30, 2017 14.39 14.46 14.34 14.36 3,077,421 -0.03(-0.19%)
Aug 29, 2017 14.36 14.44 14.34 14.39 4,040,497 -0.32(-2.20%)
Aug 28, 2017 14.77 14.78 14.67 14.71 2,070,491 -0.02(-0.12%)
Aug 25, 2017 14.74 14.84 14.69 14.73 2,231,690 +0.13(+0.86%)
Aug 24, 2017 14.65 14.67 14.55 14.60 1,868,050 +0.01(+0.06%)
Aug 23, 2017 14.57 14.67 14.49 14.59 3,373,659 -0.03(-0.18%)
Aug 22, 2017 14.52 14.64 14.50 14.62 8,687,482 +0.12(+0.80%)
Aug 21, 2017 14.65 14.66 14.48 14.50 5,670,225 -0.31(-2.12%)
Aug 18, 2017 14.75 14.91 14.72 14.82 4,432,935 +0.07(+0.49%)
Aug 17, 2017 14.87 15.00 14.73 14.74 8,802,305 -0.54(-3.52%)
Aug 16, 2017 15.45 15.47 15.26 15.28 2,489,334 -0.08(-0.53%)
Aug 15, 2017 15.52 15.52 15.30 15.36 3,308,075 -0.14(-0.93%)
Aug 14, 2017 15.43 15.60 15.41 15.51 7,373,103 +0.22(+1.41%)
Aug 11, 2017 15.18 15.29 14.97 15.29 9,676,573 +0.17(+1.13%)
Aug 10, 2017 15.40 15.44 15.12 15.12 6,337,382 -0.65(-4.10%)
Aug 09, 2017 15.66 15.78 15.60 15.77 5,267,312 -0.37(-2.28%)
Aug 08, 2017 16.17 16.35 16.10 16.13 3,833,029 -0.22(-1.32%)
Aug 07, 2017 16.42 16.43 16.33 16.35 1,621,693 -0.09(-0.55%)
Aug 04, 2017 16.53 16.40 16.44 2,682,007 +0.24(+1.49%)
Aug 03, 2017 16.15 16.30 16.10 16.20 2,805,777 +0.04(+0.28%)
Aug 02, 2017 16.22 16.24 16.07 16.15 2,617,723 -0.11(-0.66%)
Aug 01, 2017 16.27 16.33 16.16 16.26 3,917,671 +0.26(+1.63%)
Jul 31, 2017 15.93 16.07 15.80 16.00 5,859,727 -0.31(-1.92%)
Jul 28, 2017 16.33 16.36 16.22 16.31 3,970,730 +0.14(+0.89%)
Jul 27, 2017 16.62 16.63 16.09 16.17 11,002,144 -0.92(-5.40%)
Jul 26, 2017 17.35 17.36 17.04 17.09 5,670,824 +0.02(+0.11%)
Jul 25, 2017 17.16 17.24 17.03 17.08 4,856,836 +0.33(+1.98%)
Jul 24, 2017 16.57 16.81 16.57 16.74 3,830,964 +0.40(+2.47%)
Jul 21, 2017 16.33 16.37 16.23 16.34 2,856,843 -0.22(-1.30%)
Jul 20, 2017 16.59 16.61 16.48 16.56 2,927,792 +0.07(+0.43%)
Jul 19, 2017 16.48 16.53 16.40 16.48 2,837,031 -0.11(-0.65%)
Jul 18, 2017 16.54 16.63 16.49 16.59 3,313,639 -0.26(-1.54%)
Jul 17, 2017 16.82 16.88 16.74 16.85 2,130,477 -0.06(-0.37%)
Jul 14, 2017 16.74 16.98 16.65 16.91 3,249,885 -0.06(-0.37%)
Jul 13, 2017 16.89 17.00 16.84 16.98 2,787,902 +0.11(+0.64%)
Jul 12, 2017 16.80 16.93 16.76 16.87 4,239,454 -0.23(-1.36%)
Jul 11, 2017 17.09 17.12 16.96 17.10 2,828,866 +0.09(+0.53%)
Jul 10, 2017 16.91 17.07 16.89 17.01 2,769,186 -0.07(-0.42%)
Jul 07, 2017 17.04 17.12 16.95 17.09 5,113,045 +0.14(+0.85%)
Jul 06, 2017 16.94 17.16 16.91 16.94 5,972,098 +0.23(+1.40%)
Jul 05, 2017 16.74 16.75 16.52 16.71 5,278,211 +0.43(+2.64%)
Jul 03, 2017 16.30 16.40 16.22 16.28 3,358,406 +0.32(+2.02%)
Jun 30, 2017 16.26 16.29 15.86 15.96 4,573,257 -0.25(-1.55%)
Jun 29, 2017 16.53 16.57 16.05 16.21 8,021,657 +0.14(+0.89%)
Jun 28, 2017 15.80 16.09 15.80 16.06 6,424,180 +0.36(+2.28%)
Jun 27, 2017 15.61 15.82 15.57 15.70 6,007,725 +0.56(+3.73%)
Jun 26, 2017 15.14 15.26 15.07 15.14 3,335,843 +0.22(+1.44%)
Jun 23, 2017 15.01 15.15 14.91 14.92 2,648,170 -0.09(-0.60%)
Jun 22, 2017 15.00 15.08 14.93 15.01 2,458,108 -0.14(-0.95%)
Jun 21, 2017 15.17 15.27 15.09 15.16 2,589,914 +0.04(+0.30%)
Jun 20, 2017 15.45 15.46 15.09 15.11 3,695,611 -0.33(-2.15%)
Jun 19, 2017 15.34 15.47 15.30 15.44 2,886,896 +0.36(+2.38%)
Jun 16, 2017 15.11 15.12 14.94 15.09 4,443,473 +0.03(+0.18%)
Jun 15, 2017 15.09 15.22 15.05 15.06 6,896,791 -0.49(-3.17%)
Jun 14, 2017 15.61 15.61 15.36 15.55 5,543,600 -0.12(-0.74%)
Jun 13, 2017 15.64 15.72 15.58 15.67 3,375,619 +0.10(+0.63%)
Jun 12, 2017 15.68 15.75 15.47 15.57 4,686,183 -0.28(-1.75%)
Jun 09, 2017 15.76 15.95 15.72 15.85 4,777,983 +0.09(+0.57%)
Jun 08, 2017 15.52 15.83 15.49 15.76 5,106,427 +0.10(+0.63%)
Jun 07, 2017 15.61 15.75 15.58 15.66 3,432,220 +0.12(+0.75%)
Jun 06, 2017 15.51 15.62 15.46 15.54 3,417,963 -0.15(-0.97%)
Jun 05, 2017 15.64 15.82 15.64 15.70 2,043,107 -0.14(-0.91%)
Jun 02, 2017 15.89 15.89 15.70 15.84 5,230,731 +0.01(+0.06%)
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.