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 29, 2016 15.39 15.44 15.22 15.24 3,644,987 -0.12(-0.75%)
Feb 26, 2016 15.35 15.53 15.22 15.36 3,543,185 +0.49(+3.28%)
Feb 25, 2016 14.65 14.91 14.53 14.87 2,883,074 +0.29(+2.01%)
Feb 24, 2016 14.46 14.61 14.25 14.58 4,897,859 -0.21(-1.44%)
Feb 23, 2016 15.29 15.29 14.79 14.79 3,201,389 -0.63(-4.08%)
Feb 22, 2016 15.17 15.45 15.15 15.42 2,178,984 +0.43(+2.90%)
Feb 19, 2016 14.95 15.06 14.74 14.98 3,976,242 -0.17(-1.11%)
Feb 18, 2016 15.64 15.65 15.13 15.15 3,765,463 -0.74(-4.69%)
Feb 17, 2016 15.52 16.05 15.52 15.90 4,689,265 +0.68(+4.49%)
Feb 16, 2016 15.02 15.33 14.84 15.21 5,821,420 -0.20(-1.27%)
Feb 12, 2016 15.05 15.41 15.41 15.41 9,731,131 +1.66(+12.06%)
Feb 11, 2016 13.77 14.12 13.47 13.75 10,477,045 -0.62(-4.32%)
Feb 10, 2016 14.35 14.88 14.17 14.37 9,519,270 +0.74(+5.40%)
Feb 09, 2016 13.15 13.90 13.10 13.64 11,768,272 -0.14(-1.03%)
Feb 08, 2016 14.27 14.27 13.37 13.78 9,173,332 -1.20(-7.99%)
Feb 05, 2016 15.20 15.25 14.93 14.97 4,392,351 -0.06(-0.41%)
Feb 04, 2016 14.77 15.21 14.74 15.04 4,632,940 +0.27(+1.86%)
Feb 03, 2016 14.83 14.83 14.29 14.76 9,487,943 -0.26(-1.71%)
Feb 02, 2016 15.28 15.29 14.98 15.02 4,265,296 -0.80(-5.05%)
Feb 01, 2016 15.83 15.87 15.67 15.82 2,352,837 -0.04(-0.28%)
Jan 29, 2016 15.75 15.88 15.62 15.86 2,354,245 +0.12(+0.73%)
Jan 28, 2016 15.91 15.99 15.61 15.75 3,219,283 -0.59(-3.58%)
Jan 27, 2016 16.37 16.61 16.23 16.33 2,886,395 -0.21(-1.29%)
Jan 26, 2016 16.26 16.54 16.19 16.54 2,402,378 +0.70(+4.42%)
Jan 25, 2016 16.08 16.15 15.82 15.84 3,600,838 -1.06(-6.24%)
Jan 22, 2016 16.98 17.10 16.79 16.90 2,867,815 +0.43(+2.58%)
Jan 21, 2016 16.12 16.66 16.00 16.47 9,274,561 -0.66(-3.88%)
Jan 20, 2016 17.50 17.57 16.93 17.14 8,092,977 -0.97(-5.34%)
Jan 19, 2016 18.34 18.38 17.94 18.10 3,709,267 -0.48(-2.58%)
Jan 15, 2016 18.58 18.58 18.58 18.58 4,044,966 -0.93(-4.77%)
Jan 14, 2016 19.35 19.65 19.05 19.51 3,912,611 -0.14(-0.72%)
Jan 13, 2016 20.48 20.52 19.63 19.66 3,189,526 -0.67(-3.31%)
Jan 12, 2016 20.42 20.51 20.07 20.33 2,004,596 +0.22(+1.10%)
Jan 11, 2016 20.17 20.19 19.86 20.11 2,792,773 +0.51(+2.62%)
Jan 08, 2016 20.23 20.27 19.58 19.59 2,640,994 -0.55(-2.73%)
Jan 07, 2016 20.17 20.48 20.10 20.14 2,785,201 -0.37(-1.82%)
Jan 06, 2016 20.50 20.64 20.42 20.52 1,571,428 -0.30(-1.45%)
Jan 05, 2016 20.93 20.94 20.60 20.82 1,426,468 -0.01(-0.04%)
Jan 04, 2016 20.54 20.83 20.41 20.83 3,106,155 -0.59(-2.73%)
Dec 31, 2015 21.58 21.41 21.41 21.41 1,219,591 -0.28(-1.31%)
Dec 30, 2015 21.92 21.92 21.69 21.70 1,165,775 -0.35(-1.61%)
Dec 29, 2015 21.99 22.09 21.86 22.05 1,657,386 +0.36(+1.68%)
Dec 28, 2015 21.73 21.76 21.60 21.69 1,327,521 -0.04(-0.16%)
Dec 24, 2015 21.54 21.72 21.72 21.72 497,062 +0.04(+0.16%)
Dec 23, 2015 21.55 21.70 21.49 21.69 1,705,700 +0.59(+2.77%)
Dec 22, 2015 20.92 21.13 20.81 21.10 1,499,328 +0.13(+0.63%)
Dec 21, 2015 21.05 21.15 20.83 20.97 1,460,393 +0.28(+1.37%)
Dec 18, 2015 20.89 20.96 20.67 20.68 1,799,936 -0.26(-1.23%)
Dec 17, 2015 21.20 21.23 20.85 20.94 1,989,233 -0.20(-0.96%)
Dec 16, 2015 20.87 21.21 20.72 21.15 2,579,165 +0.43(+2.05%)
Dec 15, 2015 20.84 20.92 20.69 20.72 2,144,473 +0.21(+1.04%)
Dec 14, 2015 20.82 20.89 20.24 20.51 2,181,219 -0.04(-0.22%)
Dec 11, 2015 20.91 20.93 20.51 20.55 2,944,807 -0.98(-4.57%)
Dec 10, 2015 21.57 21.69 21.47 21.54 1,817,881 -0.13(-0.61%)
Dec 09, 2015 21.61 21.98 21.50 21.67 1,754,839 +0.02(+0.08%)
Dec 08, 2015 21.77 21.84 21.58 21.65 2,350,456 -0.72(-3.21%)
Dec 07, 2015 22.40 22.42 22.16 22.37 2,086,633 -0.23(-1.02%)
Dec 04, 2015 22.40 22.65 22.34 22.60 1,484,935 +0.12(+0.55%)
Dec 03, 2015 22.92 22.93 22.45 22.48 2,651,789 -0.05(-0.24%)
Dec 02, 2015 22.81 22.90 22.46 22.53 1,575,072 -0.68(-2.94%)
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.