Skip to main content

Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.62 11.63 11.30 11.31 5,580,289 -0.44(-3.76%)
Feb 25, 2021 12.02 12.16 11.73 11.76 9,577,868 +0.29(+2.49%)
Feb 24, 2021 11.16 11.48 11.15 11.47 4,942,186 +0.38(+3.41%)
Feb 23, 2021 11.10 11.17 10.85 11.09 5,115,544 +0.04(+0.33%)
Feb 22, 2021 10.83 11.12 10.82 11.06 4,927,805 +0.33(+3.09%)
Feb 19, 2021 10.53 10.75 10.52 10.72 3,804,348 +0.42(+4.12%)
Feb 18, 2021 10.43 10.44 10.21 10.30 2,828,142 -0.09(-0.89%)
Feb 17, 2021 10.54 10.55 10.31 10.39 2,297,279 -0.07(-0.71%)
Feb 16, 2021 10.27 10.50 10.22 10.47 4,699,955 +0.42(+4.22%)
Feb 12, 2021 9.913 10.07 9.898 10.04 3,280,328 +0.19(+1.97%)
Feb 11, 2021 9.885 9.931 9.784 9.848 1,826,914 +0.08(+0.85%)
Feb 10, 2021 9.848 9.885 9.728 9.765 3,062,513 +0.11(+1.15%)
Feb 09, 2021 9.682 9.691 9.599 9.654 1,453,034 -0.08(-0.85%)
Feb 08, 2021 9.645 9.811 9.645 9.737 2,456,221 +0.22(+2.33%)
Feb 05, 2021 9.618 9.627 9.479 9.516 2,571,080 -0.08(-0.86%)
Feb 04, 2021 9.571 9.710 9.553 9.599 3,963,053 -0.12(-1.23%)
Feb 03, 2021 9.599 9.747 9.571 9.719 3,409,831 +0.08(+0.86%)
Feb 02, 2021 9.562 9.654 9.544 9.636 3,197,736 +0.07(+0.77%)
Feb 01, 2021 9.479 9.562 9.433 9.562 2,521,187 +0.23(+2.47%)
Jan 29, 2021 9.525 9.535 9.292 9.332 3,084,580 -0.34(-3.53%)
Jan 28, 2021 9.590 9.756 9.590 9.673 2,146,902 +0.18(+1.94%)
Jan 27, 2021 9.544 9.590 9.313 9.488 3,437,787 -0.35(-3.56%)
Jan 26, 2021 9.876 9.903 9.793 9.839 2,481,760 +0.16(+1.62%)
Jan 25, 2021 9.747 9.774 9.424 9.682 6,220,032 -0.36(-3.58%)
Jan 22, 2021 10.03 10.11 9.979 10.04 2,066,580 -0.27(-2.59%)
Jan 21, 2021 10.37 10.38 10.22 10.31 1,939,804 +0.06(+0.63%)
Jan 20, 2021 10.36 10.38 10.21 10.24 2,060,809 -0.13(-1.24%)
Jan 19, 2021 10.60 10.61 10.36 10.37 3,778,800 -0.34(-3.18%)
Jan 15, 2021 10.85 10.90 10.67 10.71 2,987,411 -0.47(-4.20%)
Jan 14, 2021 11.07 11.20 11.06 11.19 3,811,185 +0.38(+3.50%)
Jan 13, 2021 10.72 10.82 10.67 10.81 1,785,466 -0.08(-0.76%)
Jan 12, 2021 10.90 10.93 10.82 10.89 2,778,161 +0.15(+1.37%)
Jan 11, 2021 10.56 10.75 10.53 10.74 2,368,868 -0.01(-0.09%)
Jan 08, 2021 10.90 10.90 10.62 10.75 2,935,356 -0.02(-0.17%)
Jan 07, 2021 10.66 10.84 10.65 10.77 3,050,237 +0.14(+1.30%)
Jan 06, 2021 10.46 10.71 10.44 10.63 4,428,489 +0.54(+5.39%)
Jan 05, 2021 9.996 10.13 9.968 10.09 2,451,081 +0.18(+1.86%)
Jan 04, 2021 10.04 10.12 9.848 9.903 2,562,630 -0.15(-1.47%)
Dec 31, 2020 10.05 10.05 10.05 1,047,024 +0.01(+0.09%)
Dec 30, 2020 10.10 10.14 10.01 10.04 1,047,024 -0.05(-0.46%)
Dec 29, 2020 10.25 10.30 10.05 10.09 2,358,298 -0.23(-2.23%)
Dec 28, 2020 10.33 10.40 10.30 10.32 3,116,881 +0.31(+3.13%)
Dec 24, 2020 10.11 10.12 9.959 10.00 758,700 -0.07(-0.73%)
Dec 23, 2020 9.913 10.11 9.903 10.08 2,150,342 +0.29(+2.92%)
Dec 22, 2020 9.885 9.903 9.784 9.793 2,401,202 -0.03(-0.28%)
Dec 21, 2020 9.710 9.848 9.664 9.820 3,993,329 -0.39(-3.79%)
Dec 18, 2020 10.24 10.25 10.14 10.21 2,810,966 -0.06(-0.54%)
Dec 17, 2020 10.26 10.30 10.24 10.26 2,872,396 +0.17(+1.64%)
Dec 16, 2020 10.21 10.23 10.01 10.10 2,561,225 +0.09(+0.92%)
Dec 15, 2020 9.959 10.06 9.885 10.00 2,879,865 +0.22(+2.26%)
Dec 14, 2020 9.949 10.00 9.774 9.784 3,684,886 -0.01(-0.09%)
Dec 11, 2020 9.949 9.968 9.784 9.793 3,025,584 -0.35(-3.45%)
Dec 10, 2020 10.14 10.24 10.11 10.14 3,842,956 -0.21(-2.05%)
Dec 09, 2020 10.47 10.54 10.29 10.36 2,982,615 -0.19(-1.84%)
Dec 08, 2020 10.59 10.62 10.51 10.55 1,812,180 -0.13(-1.21%)
Dec 07, 2020 10.77 10.78 10.62 10.68 2,306,924 -0.18(-1.61%)
Dec 04, 2020 10.99 11.03 10.81 10.85 3,492,886 +0.00(+0.00%)
Dec 03, 2020 10.86 10.97 10.83 10.85 4,016,077 +0.18(+1.64%)
Dec 02, 2020 10.53 10.70 10.49 10.68 2,730,814 +0.12(+1.14%)
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.