Deutsche Bank AG Common Stock (NY:DB)

35.41 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 35.26 35.42 34.99 35.41 2,275,713 +0.10(+0.28%)
Sep 29, 2025 35.49 35.56 35.16 35.31 1,711,724 -0.37(-1.04%)
Sep 26, 2025 35.70 35.85 35.55 35.68 1,227,413 +0.46(+1.31%)
Sep 25, 2025 35.18 35.38 35.00 35.22 2,401,824 -0.73(-2.03%)
Sep 24, 2025 36.08 36.25 35.85 35.95 1,926,338 -0.32(-0.88%)
Sep 23, 2025 36.59 36.69 36.18 36.27 2,187,344 -0.16(-0.44%)
Sep 22, 2025 36.17 36.52 35.92 36.43 2,079,250 +0.19(+0.52%)
Sep 19, 2025 35.99 36.57 35.95 36.24 5,107,226 +0.30(+0.83%)
Sep 18, 2025 35.72 35.99 35.55 35.94 2,298,635 -0.53(-1.45%)
Sep 17, 2025 36.36 36.66 36.23 36.47 2,477,922 -0.11(-0.30%)
Sep 16, 2025 36.84 36.90 36.35 36.58 3,517,248 -0.88(-2.35%)
Sep 15, 2025 37.58 37.86 37.42 37.46 2,086,428 +0.30(+0.81%)
Sep 12, 2025 36.67 37.20 36.67 37.16 1,555,420 +0.11(+0.30%)
Sep 11, 2025 36.34 37.09 36.34 37.05 2,210,154 +0.85(+2.35%)
Sep 10, 2025 36.26 36.49 36.12 36.20 2,331,426 +0.50(+1.40%)
Sep 09, 2025 35.21 35.80 35.21 35.70 2,464,426 +0.50(+1.42%)
Sep 08, 2025 35.27 35.45 35.06 35.20 2,624,048 +0.00(+0.00%)
Sep 05, 2025 35.51 35.56 34.77 35.20 3,154,824 -0.12(-0.34%)
Sep 04, 2025 35.14 35.38 35.03 35.32 1,829,176 +0.51(+1.47%)
Sep 03, 2025 34.43 34.84 34.35 34.81 2,303,400 +0.08(+0.23%)
Sep 02, 2025 34.31 34.73 34.13 34.73 3,160,428 -0.40(-1.14%)
Aug 29, 2025 34.99 35.22 34.84 35.13 1,827,768 -0.22(-0.62%)
Aug 28, 2025 35.12 35.44 35.06 35.35 2,404,996 +0.31(+0.88%)
Aug 27, 2025 35.41 35.52 34.88 35.04 4,135,864 -1.78(-4.83%)
Aug 26, 2025 36.17 36.84 36.09 36.82 2,451,266 -0.12(-0.32%)
Aug 25, 2025 37.28 37.55 36.93 36.94 2,056,516 -0.21(-0.57%)
Aug 22, 2025 36.76 37.36 36.66 37.15 2,415,909 +0.48(+1.31%)
Aug 21, 2025 36.51 36.84 36.50 36.67 2,069,981 +0.11(+0.30%)
Aug 20, 2025 36.48 36.59 36.13 36.56 2,792,765 +0.20(+0.55%)
Aug 19, 2025 36.98 36.98 36.33 36.36 2,749,866 -0.23(-0.63%)
Aug 18, 2025 36.45 36.70 36.39 36.59 2,264,113 +0.03(+0.08%)
Aug 15, 2025 36.98 36.99 36.47 36.56 2,464,764 -0.22(-0.60%)
Aug 14, 2025 36.38 36.80 36.37 36.78 2,434,829 +0.61(+1.69%)
Aug 13, 2025 36.51 36.51 36.00 36.17 2,609,387 -0.13(-0.36%)
Aug 12, 2025 36.30 36.46 36.18 36.30 1,936,254 +0.09(+0.25%)
Aug 11, 2025 36.00 36.21 35.86 36.21 1,915,945 -0.05(-0.14%)
Aug 08, 2025 35.94 36.30 35.77 36.26 2,776,247 +0.64(+1.80%)
Aug 07, 2025 35.72 35.79 35.31 35.62 3,771,542 +0.89(+2.56%)
Aug 06, 2025 34.59 34.78 34.49 34.73 2,717,870 +0.95(+2.81%)
Aug 05, 2025 33.92 34.00 33.44 33.78 2,343,443 +0.10(+0.30%)
Aug 04, 2025 33.53 33.73 33.36 33.68 3,259,328 +1.15(+3.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.