Skip to main content

Deutsche Bank Ag (NY: DB )

15.91 +0.11 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 15.90 16.01 15.84 15.91 4,599,649 +0.11(+0.70%)
Apr 18, 2024 15.64 15.88 15.61 15.80 7,554,654 +0.13(+0.83%)
Apr 17, 2024 15.54 15.72 15.42 15.67 8,767,503 +0.30(+1.95%)
Apr 16, 2024 15.41 15.47 15.27 15.37 3,454,610 -0.14(-0.90%)
Apr 15, 2024 15.91 15.96 15.46 15.51 3,196,846 -0.14(-0.89%)
Apr 12, 2024 15.77 15.84 15.57 15.65 3,642,110 -0.08(-0.51%)
Apr 11, 2024 15.78 15.79 15.50 15.73 4,074,278 -0.26(-1.63%)
Apr 10, 2024 15.94 16.20 15.90 15.99 4,822,601 +0.09(+0.57%)
Apr 09, 2024 16.12 16.15 15.82 15.90 2,152,323 -0.26(-1.61%)
Apr 08, 2024 16.12 16.19 16.09 16.16 2,237,633 +0.22(+1.38%)
Apr 05, 2024 15.90 16.04 15.85 15.94 2,459,709 -0.01(-0.06%)
Apr 04, 2024 16.26 16.34 15.94 15.95 3,263,530 -0.20(-1.24%)
Apr 03, 2024 15.90 16.17 15.89 16.15 2,761,774 +0.46(+2.93%)
Apr 02, 2024 15.65 15.71 15.62 15.69 3,585,664 -0.02(-0.13%)
Apr 01, 2024 15.77 15.85 15.65 15.71 3,387,190 -0.06(-0.38%)
Mar 28, 2024 15.78 15.79 15.78 15.77 4,021,155 -0.19(-1.19%)
Mar 27, 2024 15.80 15.97 15.78 15.96 4,392,976 +0.60(+3.91%)
Mar 26, 2024 15.46 15.49 15.36 15.36 2,425,243 +0.09(+0.59%)
Mar 25, 2024 15.30 15.39 15.26 15.27 2,483,950 -0.03(-0.20%)
Mar 22, 2024 15.28 15.36 15.24 15.30 3,246,925 +0.08(+0.53%)
Mar 21, 2024 15.08 15.23 15.08 15.22 5,181,358 +0.23(+1.53%)
Mar 20, 2024 14.71 15.02 14.68 14.99 3,591,708 +0.10(+0.67%)
Mar 19, 2024 14.99 15.04 14.86 14.89 3,702,536 +0.26(+1.78%)
Mar 18, 2024 14.74 14.75 14.61 14.63 5,010,721 -0.19(-1.28%)
Mar 15, 2024 14.85 14.96 14.79 14.82 5,891,781 +0.13(+0.88%)
Mar 14, 2024 14.77 14.82 14.62 14.69 3,580,329 -0.16(-1.08%)
Mar 13, 2024 14.95 15.02 14.83 14.85 3,689,298 -0.03(-0.20%)
Mar 12, 2024 14.79 14.95 14.63 14.88 6,131,679 +0.59(+4.13%)
Mar 11, 2024 14.07 14.29 14.05 14.29 3,562,787 +0.32(+2.29%)
Mar 08, 2024 14.01 14.11 13.91 13.97 3,408,420 +0.03(+0.22%)
Mar 07, 2024 13.76 13.95 13.76 13.94 2,580,202 +0.26(+1.90%)
Mar 06, 2024 13.77 13.79 13.63 13.68 2,690,505 +0.01(+0.07%)
Mar 05, 2024 13.57 13.79 13.57 13.67 2,685,415 +0.08(+0.59%)
Mar 04, 2024 13.59 13.70 13.59 13.59 2,413,780 +0.00(+0.00%)
Mar 01, 2024 13.56 13.63 13.43 13.59 3,280,381 +0.16(+1.19%)
Feb 29, 2024 13.47 13.51 13.31 13.43 2,335,304 +0.05(+0.37%)
Feb 28, 2024 13.42 13.47 13.38 13.38 1,949,939 -0.07(-0.52%)
Feb 27, 2024 13.31 13.47 13.30 13.45 2,506,128 +0.18(+1.36%)
Feb 26, 2024 13.38 13.43 13.22 13.27 2,279,966 -0.11(-0.82%)
Feb 23, 2024 13.39 13.46 13.36 13.38 2,620,859 +0.16(+1.21%)
Feb 22, 2024 13.26 13.34 13.20 13.22 2,865,972 +0.25(+1.93%)
Feb 21, 2024 12.92 13.01 12.87 12.97 2,114,667 +0.00(+0.00%)
Feb 20, 2024 12.82 12.97 12.79 12.97 2,428,977 +0.10(+0.78%)
Feb 16, 2024 13.01 13.04 12.85 12.87 1,752,243 -0.11(-0.85%)
Feb 15, 2024 12.78 13.00 12.75 12.98 2,661,694 +0.15(+1.17%)
Feb 14, 2024 12.81 12.89 12.72 12.83 3,001,781 +0.17(+1.34%)
Feb 13, 2024 12.74 12.75 12.58 12.66 2,905,927 -0.19(-1.48%)
Feb 12, 2024 12.66 12.89 12.66 12.85 3,697,652 +0.31(+2.47%)
Feb 09, 2024 12.50 12.56 12.43 12.54 2,829,964 -0.04(-0.32%)
Feb 08, 2024 12.61 12.65 12.49 12.58 3,443,099 +0.00(+0.00%)
Feb 07, 2024 12.76 12.78 12.47 12.58 8,547,329 -0.61(-4.62%)
Feb 06, 2024 13.25 13.30 13.16 13.19 3,650,336 -0.29(-2.15%)
Feb 05, 2024 13.60 13.61 13.35 13.48 3,737,621 -0.35(-2.53%)
Feb 02, 2024 13.71 13.89 13.65 13.83 5,325,925 +0.23(+1.69%)
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.