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 (%)
Feb 27, 2015 28.27 28.49 28.14 28.29 1,197,552 +0.10(+0.37%)
Feb 26, 2015 28.27 28.41 28.15 28.19 1,594,310 -0.22(-0.76%)
Feb 25, 2015 28.32 28.51 28.27 28.40 1,756,924 -0.25(-0.87%)
Feb 24, 2015 28.52 28.81 28.37 28.65 2,032,952 +0.24(+0.85%)
Feb 23, 2015 28.32 28.52 28.22 28.41 2,536,099 -0.49(-1.70%)
Feb 20, 2015 28.12 29.03 28.06 28.90 4,374,724 +0.73(+2.58%)
Feb 19, 2015 28.25 28.41 28.10 28.18 3,416,146 -0.16(-0.58%)
Feb 18, 2015 28.33 28.41 28.15 28.34 3,095,540 +0.16(+0.58%)
Feb 17, 2015 28.13 28.23 27.78 28.18 1,764,960 +0.27(+0.96%)
Feb 13, 2015 27.67 27.91 27.91 27.91 2,738,295 +0.61(+2.22%)
Feb 12, 2015 26.86 27.34 26.82 27.31 2,612,488 +1.23(+4.71%)
Feb 11, 2015 26.29 26.30 25.94 26.08 1,421,840 -0.21(-0.79%)
Feb 10, 2015 26.30 26.36 26.03 26.29 1,942,601 +0.02(+0.07%)
Feb 09, 2015 26.07 26.35 26.04 26.27 1,307,156 -0.05(-0.20%)
Feb 06, 2015 26.38 26.61 26.27 26.32 2,225,408 -0.55(-2.06%)
Feb 05, 2015 26.80 26.93 26.62 26.87 1,493,148 +0.40(+1.50%)
Feb 04, 2015 26.61 26.84 26.44 26.48 2,849,220 -0.65(-2.39%)
Feb 03, 2015 26.68 27.18 26.67 27.12 4,309,870 +1.05(+4.01%)
Feb 02, 2015 25.43 26.12 25.37 26.08 3,449,168 +1.03(+4.11%)
Jan 30, 2015 25.11 25.40 25.00 25.05 2,565,259 -0.39(-1.53%)
Jan 29, 2015 25.37 25.50 25.13 25.44 3,883,259 +1.30(+5.37%)
Jan 28, 2015 24.66 24.70 24.12 24.14 3,687,752 -0.82(-3.29%)
Jan 27, 2015 24.98 25.10 24.82 24.96 2,696,965 -0.67(-2.60%)
Jan 26, 2015 25.61 25.70 25.51 25.63 2,650,880 +0.34(+1.33%)
Jan 23, 2015 25.44 25.62 25.27 25.29 3,115,029 -0.85(-3.24%)
Jan 22, 2015 25.87 26.23 25.72 26.14 3,709,371 +0.36(+1.41%)
Jan 21, 2015 25.04 25.79 24.97 25.78 4,151,184 +0.43(+1.71%)
Jan 20, 2015 25.50 25.50 25.20 25.34 2,183,866 +0.56(+2.27%)
Jan 16, 2015 24.51 24.81 24.41 24.78 3,400,035 +0.13(+0.53%)
Jan 15, 2015 25.03 25.14 24.57 24.65 2,647,565 -0.17(-0.70%)
Jan 14, 2015 24.67 24.84 24.47 24.82 3,399,504 +0.02(+0.07%)
Jan 13, 2015 25.20 25.26 24.56 24.81 2,878,905 +0.41(+1.66%)
Jan 12, 2015 24.57 24.60 24.04 24.40 1,671,486 -0.01(-0.04%)
Jan 09, 2015 24.80 24.82 24.20 24.41 3,356,790 -0.41(-1.67%)
Jan 08, 2015 24.53 25.15 24.52 24.82 2,450,113 +0.05(+0.21%)
Jan 07, 2015 24.73 24.83 24.44 24.77 3,111,382 +0.26(+1.06%)
Jan 06, 2015 25.03 25.16 24.46 24.51 3,222,260 -0.40(-1.60%)
Jan 05, 2015 25.38 25.40 24.87 24.91 3,821,081 -1.43(-5.42%)
Jan 02, 2015 26.44 26.52 26.12 26.34 2,629,930 +0.39(+1.50%)
Dec 31, 2014 26.32 25.95 25.95 25.95 2,259,796 -0.34(-1.28%)
Dec 30, 2014 26.44 26.45 26.23 26.29 1,807,866 -0.33(-1.23%)
Dec 29, 2014 26.40 26.73 26.35 26.61 1,668,821 -0.19(-0.71%)
Dec 26, 2014 26.80 26.94 26.73 26.80 693,860 +0.05(+0.19%)
Dec 24, 2014 26.72 26.75 26.75 26.75 608,420 +0.03(+0.13%)
Dec 23, 2014 26.57 26.82 26.54 26.72 1,728,376 +0.08(+0.29%)
Dec 22, 2014 26.63 26.65 26.43 26.64 2,195,206 +0.09(+0.33%)
Dec 19, 2014 26.43 26.72 26.30 26.55 4,335,803 -0.59(-2.17%)
Dec 18, 2014 26.91 27.15 26.75 27.14 2,273,217 +0.86(+3.26%)
Dec 17, 2014 25.89 26.48 25.85 26.29 2,256,249 +0.29(+1.13%)
Dec 16, 2014 25.49 26.46 25.43 25.99 3,070,175 +0.07(+0.27%)
Dec 15, 2014 27.05 27.12 25.90 25.92 4,238,627 -0.68(-2.57%)
Dec 12, 2014 27.16 27.37 26.60 26.61 2,385,560 -0.48(-1.79%)
Dec 11, 2014 27.24 27.57 27.05 27.09 2,282,878 +0.18(+0.67%)
Dec 10, 2014 27.40 27.40 26.81 26.91 3,402,956 -0.60(-2.17%)
Dec 09, 2014 27.24 27.59 27.22 27.50 3,110,639 -0.43(-1.55%)
Dec 08, 2014 28.35 28.38 27.63 27.94 3,932,591 -0.65(-2.27%)
Dec 05, 2014 28.51 28.70 28.40 28.58 2,636,587 +0.66(+2.35%)
Dec 04, 2014 27.97 28.07 27.67 27.93 2,313,709 -0.35(-1.25%)
Dec 03, 2014 28.33 28.45 28.14 28.28 1,888,402 +0.12(+0.43%)
Dec 02, 2014 28.17 28.22 27.96 28.16 1,906,504 +0.29(+1.05%)
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.