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 (%)
Sep 29, 2017 15.34 15.50 15.33 15.50 6,066,713 +0.27(+1.77%)
Sep 28, 2017 15.25 15.30 15.15 15.23 5,560,150 +0.37(+2.47%)
Sep 27, 2017 14.68 14.93 14.63 14.86 11,418,667 +0.49(+3.43%)
Sep 26, 2017 14.53 14.54 14.36 14.37 5,262,966 -0.02(-0.13%)
Sep 25, 2017 14.60 14.68 14.34 14.38 9,124,810 -0.53(-3.55%)
Sep 22, 2017 14.84 14.96 14.81 14.91 2,151,644 -0.05(-0.36%)
Sep 21, 2017 14.85 15.01 14.83 14.97 4,509,649 +0.28(+1.89%)
Sep 20, 2017 14.60 14.74 14.54 14.69 5,488,001 -0.16(-1.09%)
Sep 19, 2017 14.78 14.88 14.73 14.85 3,067,095 -0.01(-0.06%)
Sep 18, 2017 14.86 14.90 14.82 14.86 2,551,228 +0.03(+0.18%)
Sep 15, 2017 14.89 14.94 14.81 14.83 3,371,393 -0.13(-0.84%)
Sep 14, 2017 15.05 15.11 14.89 14.96 2,651,957 -0.09(-0.60%)
Sep 13, 2017 15.18 15.20 15.02 15.05 2,088,607 -0.18(-1.18%)
Sep 12, 2017 15.23 15.33 15.16 15.23 6,204,532 +0.57(+3.92%)
Sep 11, 2017 14.57 14.77 14.57 14.65 4,026,908 +0.30(+2.13%)
Sep 08, 2017 14.42 14.48 14.35 14.35 2,571,573 +0.07(+0.50%)
Sep 07, 2017 14.56 14.58 14.22 14.28 5,002,633 -0.06(-0.44%)
Sep 06, 2017 14.35 14.43 14.30 14.34 4,642,013 +0.30(+2.11%)
Sep 05, 2017 14.24 14.25 13.98 14.04 5,419,811 -0.36(-2.49%)
Sep 01, 2017 14.29 14.39 14.26 14.40 3,507,765 +0.06(+0.44%)
Aug 31, 2017 14.40 14.42 14.28 14.34 3,725,644 -0.02(-0.13%)
Aug 30, 2017 14.38 14.46 14.34 14.36 3,077,878 -0.03(-0.19%)
Aug 29, 2017 14.36 14.44 14.34 14.38 4,041,097 -0.32(-2.19%)
Aug 28, 2017 14.77 14.78 14.67 14.71 2,070,799 -0.02(-0.12%)
Aug 25, 2017 14.73 14.84 14.69 14.72 2,232,021 +0.13(+0.86%)
Aug 24, 2017 14.65 14.67 14.55 14.60 1,868,327 +0.01(+0.06%)
Aug 23, 2017 14.56 14.67 14.49 14.59 3,374,160 -0.03(-0.18%)
Aug 22, 2017 14.52 14.63 14.50 14.62 8,688,772 +0.12(+0.80%)
Aug 21, 2017 14.65 14.66 14.48 14.50 5,671,067 -0.31(-2.12%)
Aug 18, 2017 14.75 14.90 14.72 14.81 4,433,594 +0.07(+0.49%)
Aug 17, 2017 14.87 14.99 14.72 14.74 8,803,612 -0.54(-3.52%)
Aug 16, 2017 15.45 15.47 15.26 15.28 2,489,703 -0.08(-0.53%)
Aug 15, 2017 15.51 15.52 15.29 15.36 3,308,566 -0.14(-0.93%)
Aug 14, 2017 15.42 15.60 15.41 15.50 7,374,197 +0.22(+1.41%)
Aug 11, 2017 15.18 15.29 14.97 15.29 9,678,010 +0.17(+1.13%)
Aug 10, 2017 15.40 15.44 15.12 15.12 6,338,323 -0.65(-4.10%)
Aug 09, 2017 15.66 15.77 15.59 15.76 5,268,095 -0.37(-2.28%)
Aug 08, 2017 16.17 16.35 16.10 16.13 3,833,598 -0.22(-1.32%)
Aug 07, 2017 16.42 16.43 16.33 16.35 1,621,934 -0.09(-0.55%)
Aug 04, 2017 16.53 16.40 16.44 2,682,405 +0.24(+1.49%)
Aug 03, 2017 16.15 16.30 16.10 16.20 2,806,194 +0.04(+0.28%)
Aug 02, 2017 16.22 16.24 16.07 16.15 2,618,112 -0.11(-0.66%)
Aug 01, 2017 16.27 16.33 16.16 16.26 3,918,253 +0.26(+1.63%)
Jul 31, 2017 15.93 16.07 15.80 16.00 5,860,597 -0.31(-1.92%)
Jul 28, 2017 16.33 16.36 16.22 16.31 3,971,320 +0.14(+0.89%)
Jul 27, 2017 16.62 16.63 16.08 16.17 11,003,778 -0.92(-5.40%)
Jul 26, 2017 17.35 17.36 17.04 17.09 5,671,666 +0.02(+0.10%)
Jul 25, 2017 17.15 17.24 17.03 17.07 4,857,557 +0.33(+1.98%)
Jul 24, 2017 16.56 16.80 16.56 16.74 3,831,533 +0.40(+2.47%)
Jul 21, 2017 16.33 16.37 16.23 16.34 2,857,267 -0.22(-1.30%)
Jul 20, 2017 16.59 16.61 16.47 16.55 2,928,226 +0.07(+0.44%)
Jul 19, 2017 16.48 16.53 16.40 16.48 2,837,453 -0.11(-0.65%)
Jul 18, 2017 16.54 16.63 16.49 16.59 3,314,131 -0.26(-1.54%)
Jul 17, 2017 16.81 16.88 16.74 16.85 2,130,793 -0.06(-0.37%)
Jul 14, 2017 16.74 16.98 16.64 16.91 3,250,367 -0.06(-0.37%)
Jul 13, 2017 16.89 16.99 16.84 16.98 2,788,316 +0.11(+0.64%)
Jul 12, 2017 16.80 16.93 16.76 16.87 4,240,083 -0.23(-1.36%)
Jul 11, 2017 17.08 17.12 16.95 17.10 2,829,286 +0.09(+0.53%)
Jul 10, 2017 16.91 17.06 16.89 17.01 2,769,597 -0.07(-0.42%)
Jul 07, 2017 17.04 17.12 16.95 17.08 5,113,804 +0.14(+0.85%)
Jul 06, 2017 16.94 17.15 16.90 16.94 5,972,984 +0.23(+1.40%)
Jul 05, 2017 16.74 16.75 16.52 16.71 5,278,995 +0.43(+2.64%)
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.