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 (%)
Mar 31, 2014 36.39 36.47 36.03 36.10 1,161,432 +0.41(+1.15%)
Mar 28, 2014 35.74 35.92 35.62 35.69 1,815,971 +0.37(+1.05%)
Mar 27, 2014 35.25 35.35 35.10 35.32 1,423,482 -0.20(-0.57%)
Mar 26, 2014 36.00 36.01 35.52 35.52 1,045,341 -0.21(-0.59%)
Mar 25, 2014 35.77 35.80 35.36 35.73 1,530,971 +0.37(+1.05%)
Mar 24, 2014 35.49 35.54 34.94 35.36 1,579,038 -0.28(-0.79%)
Mar 21, 2014 36.04 36.32 35.56 35.64 1,454,684 -0.44(-1.23%)
Mar 20, 2014 35.71 36.22 35.65 36.09 1,242,630 +0.08(+0.22%)
Mar 19, 2014 36.74 36.76 35.88 36.01 3,142,456 +0.10(+0.27%)
Mar 18, 2014 35.61 36.10 35.56 35.91 1,970,280 +0.69(+1.97%)
Mar 17, 2014 35.01 35.50 35.00 35.22 1,807,279 +0.35(+0.99%)
Mar 14, 2014 34.59 35.08 34.45 34.87 3,196,705 -0.15(-0.41%)
Mar 13, 2014 36.37 36.45 34.83 35.02 3,974,916 -1.48(-4.06%)
Mar 12, 2014 36.44 36.67 36.24 36.50 2,020,611 -0.43(-1.18%)
Mar 11, 2014 37.04 37.40 36.88 36.93 2,055,400 -0.52(-1.40%)
Mar 10, 2014 37.23 37.49 36.98 37.46 2,131,846 -0.55(-1.44%)
Mar 07, 2014 38.46 38.49 37.80 38.00 2,422,062 -0.92(-2.36%)
Mar 06, 2014 38.82 39.07 38.72 38.92 1,533,569 +0.68(+1.79%)
Mar 05, 2014 38.24 38.36 38.08 38.24 1,539,528 -0.14(-0.36%)
Mar 04, 2014 38.58 38.63 38.25 38.37 1,384,479 +0.64(+1.69%)
Mar 03, 2014 38.08 38.29 37.62 37.74 1,977,992 -1.19(-3.06%)
Feb 28, 2014 38.83 39.32 38.75 38.93 1,386,347 +0.31(+0.81%)
Feb 27, 2014 38.44 38.78 38.37 38.62 1,290,678 +0.09(+0.23%)
Feb 26, 2014 38.74 38.82 38.44 38.53 1,526,316 -0.48(-1.24%)
Feb 25, 2014 39.28 39.45 39.00 39.01 1,256,962 -0.35(-0.90%)
Feb 24, 2014 39.04 39.59 38.74 39.36 2,009,301 +0.62(+1.60%)
Feb 21, 2014 38.85 39.06 38.73 38.74 1,906,565 -0.18(-0.46%)
Feb 20, 2014 38.64 38.97 38.54 38.92 906,966 -0.02(-0.04%)
Feb 19, 2014 39.36 39.64 38.93 38.94 1,352,419 -0.84(-2.11%)
Feb 18, 2014 39.78 39.89 39.57 39.78 1,583,568 +0.38(+0.96%)
Feb 14, 2014 39.56 39.40 39.40 39.40 627,073 -0.06(-0.16%)
Feb 13, 2014 38.88 39.46 38.88 39.46 627,321 +0.06(+0.16%)
Feb 12, 2014 39.53 39.60 39.16 39.40 935,613 +0.27(+0.70%)
Feb 11, 2014 38.75 39.24 38.73 39.12 567,704 +0.46(+1.19%)
Feb 10, 2014 38.62 38.74 38.48 38.66 863,854 -0.46(-1.17%)
Feb 07, 2014 39.00 39.19 38.76 39.12 1,029,594 -0.02(-0.04%)
Feb 06, 2014 38.70 39.33 38.70 39.14 1,535,928 +0.86(+2.25%)
Feb 05, 2014 38.45 38.53 38.08 38.28 1,671,911 +0.31(+0.81%)
Feb 04, 2014 38.05 38.18 37.82 37.97 2,580,094 +0.18(+0.47%)
Feb 03, 2014 38.63 38.71 37.74 37.79 2,586,376 -1.01(-2.59%)
Jan 31, 2014 38.70 39.21 38.61 38.80 2,637,709 -1.60(-3.97%)
Jan 30, 2014 40.48 40.54 40.11 40.40 1,658,658 +0.52(+1.29%)
Jan 29, 2014 39.98 40.39 39.78 39.89 1,313,178 -0.85(-2.08%)
Jan 28, 2014 40.56 40.81 40.45 40.73 919,068 +0.52(+1.28%)
Jan 27, 2014 40.68 40.78 39.89 40.22 1,039,177 +0.15(+0.38%)
Jan 24, 2014 40.76 40.85 40.07 40.07 1,860,517 -1.13(-2.74%)
Jan 23, 2014 41.47 41.50 41.01 41.19 1,748,077 +0.37(+0.91%)
Jan 22, 2014 41.07 41.09 40.69 40.82 1,243,491 -0.31(-0.76%)
Jan 21, 2014 41.27 41.35 40.83 41.14 2,422,709 -0.96(-2.28%)
Jan 17, 2014 43.20 42.09 42.09 42.09 5,173,788 -1.32(-3.04%)
Jan 16, 2014 43.59 43.61 43.28 43.42 1,666,502 -0.39(-0.88%)
Jan 15, 2014 42.84 43.88 43.39 43.80 2,444,428 +0.96(+2.24%)
Jan 14, 2014 42.44 42.93 42.18 42.84 2,173,637 +1.00(+2.39%)
Jan 13, 2014 41.89 42.41 41.78 41.84 3,067,575 +1.20(+2.95%)
Jan 10, 2014 40.35 40.69 40.27 40.64 1,892,179 +0.94(+2.37%)
Jan 09, 2014 39.72 39.78 39.34 39.70 987,230 -0.06(-0.16%)
Jan 08, 2014 39.58 39.85 39.42 39.77 1,557,713 +0.95(+2.45%)
Jan 07, 2014 38.96 39.15 38.77 38.82 1,561,829 +0.87(+2.29%)
Jan 06, 2014 38.03 38.16 37.87 37.95 591,286 +0.27(+0.71%)
Jan 03, 2014 37.78 37.87 37.59 37.68 668,155 +0.10(+0.28%)
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.