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 (%)
Feb 28, 2023 11.77 11.83 11.73 11.74 2,714,403 +0.20(+1.71%)
Feb 27, 2023 11.57 11.60 11.50 11.54 2,333,137 +0.26(+2.34%)
Feb 24, 2023 11.27 11.33 11.20 11.27 3,047,691 -0.18(-1.56%)
Feb 23, 2023 11.50 11.52 11.38 11.45 2,413,926 -0.02(-0.16%)
Feb 22, 2023 11.43 11.52 11.35 11.47 2,347,457 -0.09(-0.81%)
Feb 21, 2023 11.61 11.71 11.51 11.57 3,422,121 -0.41(-3.46%)
Feb 17, 2023 11.88 11.98 11.85 11.98 3,451,705 +0.14(+1.19%)
Feb 16, 2023 11.77 11.94 11.75 11.84 3,390,810 +0.27(+2.36%)
Feb 15, 2023 11.50 11.57 11.45 11.57 1,963,304 -0.11(-0.97%)
Feb 14, 2023 11.55 11.78 11.53 11.68 5,379,641 +0.12(+1.06%)
Feb 13, 2023 11.48 11.58 11.44 11.56 2,288,950 +0.15(+1.32%)
Feb 10, 2023 11.46 11.47 11.33 11.41 4,613,969 -0.36(-3.04%)
Feb 09, 2023 11.93 11.96 11.72 11.76 3,065,010 -0.06(-0.48%)
Feb 08, 2023 11.79 11.85 11.77 11.82 2,945,062 +0.07(+0.56%)
Feb 07, 2023 11.53 11.78 11.53 11.75 3,941,446 +0.24(+2.13%)
Feb 06, 2023 11.52 11.54 11.42 11.51 3,973,400 -0.20(-1.69%)
Feb 03, 2023 11.77 11.84 11.66 11.71 4,930,941 -0.14(-1.19%)
Feb 02, 2023 12.13 12.16 11.73 11.85 9,596,728 -0.86(-6.75%)
Feb 01, 2023 12.57 12.78 12.50 12.71 4,489,275 +0.10(+0.82%)
Jan 31, 2023 12.48 12.60 12.43 12.60 2,675,487 +0.08(+0.68%)
Jan 30, 2023 12.60 12.69 12.51 12.52 2,620,350 -0.13(-1.04%)
Jan 27, 2023 12.58 12.67 12.53 12.65 2,791,575 +0.11(+0.90%)
Jan 26, 2023 12.40 12.54 12.33 12.54 3,758,937 +0.23(+1.84%)
Jan 25, 2023 12.15 12.32 12.13 12.31 2,931,804 +0.04(+0.31%)
Jan 24, 2023 12.17 12.31 12.13 12.27 2,628,429 +0.04(+0.31%)
Jan 23, 2023 12.21 12.29 12.17 12.23 3,919,084 -0.05(-0.38%)
Jan 20, 2023 12.10 12.28 12.07 12.28 2,997,978 +0.23(+1.87%)
Jan 19, 2023 12.03 12.07 11.91 12.06 3,853,898 -0.05(-0.39%)
Jan 18, 2023 12.29 12.30 12.07 12.10 3,468,889 -0.06(-0.46%)
Jan 17, 2023 12.21 12.32 12.09 12.16 3,160,412 +0.17(+1.41%)
Jan 13, 2023 11.77 12.02 11.76 11.99 3,192,981 -0.08(-0.70%)
Jan 12, 2023 12.00 12.07 11.90 12.07 3,662,806 +0.14(+1.18%)
Jan 11, 2023 11.90 11.94 11.84 11.93 2,574,906 +0.04(+0.32%)
Jan 10, 2023 11.72 11.91 11.66 11.90 7,670,836 +0.18(+1.53%)
Jan 09, 2023 11.80 11.91 11.70 11.72 5,970,987 +0.00(+0.00%)
Jan 06, 2023 11.44 11.72 11.39 11.72 3,482,313 +0.28(+2.47%)
Jan 05, 2023 11.45 11.47 11.34 11.43 5,009,514 -0.32(-2.72%)
Jan 04, 2023 11.56 11.82 11.53 11.75 9,249,321 +0.73(+6.58%)
Jan 03, 2023 11.03 11.10 10.93 11.03 5,204,415 +0.18(+1.65%)
Dec 30, 2022 10.66 10.94 10.62 10.85 4,094,808 +0.08(+0.79%)
Dec 29, 2022 10.70 10.78 10.67 10.77 2,458,502 +0.18(+1.69%)
Dec 28, 2022 10.70 10.72 10.58 10.59 2,655,877 -0.15(-1.40%)
Dec 27, 2022 10.72 10.78 10.69 10.74 2,439,800 +0.02(+0.18%)
Dec 23, 2022 10.61 10.73 10.61 10.72 2,976,779 +0.10(+0.98%)
Dec 22, 2022 10.73 10.75 10.47 10.61 3,960,157 -0.07(-0.62%)
Dec 21, 2022 10.64 10.72 10.61 10.68 3,616,400 +0.16(+1.52%)
Dec 20, 2022 10.41 10.53 10.39 10.52 7,511,999 +0.61(+6.18%)
Dec 19, 2022 9.918 9.984 9.861 9.909 2,703,006 +0.03(+0.29%)
Dec 16, 2022 9.861 9.960 9.748 9.880 6,171,456 +0.21(+2.14%)
Dec 15, 2022 9.909 9.937 9.635 9.673 4,784,083 -0.38(-3.75%)
Dec 14, 2022 10.16 10.18 10.00 10.05 4,692,317 -0.23(-2.20%)
Dec 13, 2022 10.29 10.32 10.20 10.28 4,685,462 +0.28(+2.83%)
Dec 12, 2022 9.946 10.00 9.880 9.993 2,809,029 -0.05(-0.47%)
Dec 09, 2022 9.965 10.10 9.960 10.04 3,324,755 +0.08(+0.85%)
Dec 08, 2022 9.937 10.00 9.909 9.956 3,113,879 +0.12(+1.25%)
Dec 07, 2022 9.918 9.956 9.814 9.833 3,914,452 -0.02(-0.19%)
Dec 06, 2022 10.02 10.04 9.800 9.852 4,019,367 -0.13(-1.32%)
Dec 05, 2022 10.13 10.19 9.965 9.984 4,229,860 +0.05(+0.47%)
Dec 02, 2022 9.852 9.951 9.833 9.937 3,602,104 +0.12(+1.25%)
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.