Skip to main content

Deutsche Bank Ag (NY: DB )

15.47 -0.23 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.18 15.47 15.14 15.47 1,782,905 -0.23(-1.46%)
Jun 13, 2024 15.90 15.90 15.59 15.70 1,891,591 -0.46(-2.85%)
Jun 12, 2024 16.28 16.32 16.11 16.16 1,393,494 +0.27(+1.70%)
Jun 11, 2024 15.96 15.98 15.76 15.89 1,829,880 -0.54(-3.29%)
Jun 10, 2024 16.28 16.45 16.20 16.43 1,119,603 -0.12(-0.73%)
Jun 07, 2024 16.57 16.62 16.50 16.55 979,487 -0.03(-0.18%)
Jun 06, 2024 16.55 16.69 16.53 16.58 1,166,290 +0.20(+1.22%)
Jun 05, 2024 16.44 16.49 16.28 16.38 1,125,203 -0.02(-0.12%)
Jun 04, 2024 16.30 16.51 16.30 16.40 1,709,169 -0.45(-2.67%)
Jun 03, 2024 16.69 16.86 16.53 16.85 2,316,401 +0.17(+1.02%)
May 31, 2024 16.48 16.70 16.32 16.68 1,841,027 -0.06(-0.36%)
May 30, 2024 16.70 16.81 16.66 16.74 1,783,628 +0.18(+1.09%)
May 29, 2024 16.59 16.65 16.52 16.56 914,206 -0.44(-2.59%)
May 28, 2024 17.01 17.11 16.92 17.00 1,308,639 -0.05(-0.29%)
May 24, 2024 16.82 17.08 16.80 17.05 1,355,568 +0.35(+2.10%)
May 23, 2024 16.90 16.94 16.66 16.70 1,327,549 -0.03(-0.18%)
May 22, 2024 16.91 16.94 16.69 16.73 1,172,739 -0.15(-0.89%)
May 21, 2024 16.80 16.91 16.73 16.88 1,693,468 -0.07(-0.41%)
May 20, 2024 16.97 17.04 16.89 16.95 1,400,139 -0.13(-0.76%)
May 17, 2024 16.89 17.09 16.85 17.08 1,417,352 +0.36(+2.15%)
May 16, 2024 16.82 16.84 16.70 16.72 2,264,305 -0.35(-2.05%)
May 15, 2024 17.00 17.07 16.96 17.07 2,306,950 +0.08(+0.46%)
May 14, 2024 16.81 16.99 16.75 16.99 1,556,837 +0.40(+2.41%)
May 13, 2024 16.67 16.71 16.57 16.59 1,489,901 -0.10(-0.58%)
May 10, 2024 16.69 16.74 16.62 16.69 2,414,812 -0.04(-0.23%)
May 09, 2024 16.82 16.86 16.68 16.73 1,364,966 -0.08(-0.46%)
May 08, 2024 16.69 16.83 16.67 16.81 1,594,962 -0.03(-0.17%)
May 07, 2024 16.86 16.95 16.74 16.84 2,549,931 +0.38(+2.31%)
May 06, 2024 16.35 16.47 16.32 16.46 2,149,392 +0.42(+2.61%)
May 03, 2024 15.92 16.06 15.87 16.04 1,903,885 +0.27(+1.73%)
May 02, 2024 15.76 15.81 15.64 15.77 1,763,285 +0.02(+0.12%)
May 01, 2024 15.63 15.97 15.62 15.75 2,209,520 +0.12(+0.75%)
Apr 30, 2024 15.71 15.82 15.60 15.63 1,654,559 -0.18(-1.17%)
Apr 29, 2024 15.72 15.90 15.52 15.81 6,278,803 -1.49(-8.61%)
Apr 26, 2024 17.38 17.43 17.14 17.30 4,271,190 -0.15(-0.84%)
Apr 25, 2024 17.06 17.48 17.04 17.45 7,087,560 +1.40(+8.74%)
Apr 24, 2024 15.96 16.08 15.87 16.05 3,114,186 -0.02(-0.12%)
Apr 23, 2024 15.85 16.07 15.85 16.07 3,124,594 +0.25(+1.60%)
Apr 22, 2024 15.64 15.83 15.61 15.81 2,263,067 +0.32(+2.07%)
Apr 19, 2024 15.48 15.59 15.42 15.49 4,723,443 +0.11(+0.70%)
Apr 18, 2024 15.23 15.47 15.20 15.39 7,757,979 +0.13(+0.83%)
Apr 17, 2024 15.13 15.31 15.02 15.26 9,003,471 +0.29(+1.95%)
Apr 16, 2024 15.01 15.06 14.87 14.97 3,547,587 -0.14(-0.90%)
Apr 15, 2024 15.49 15.54 15.05 15.10 3,282,885 -0.14(-0.89%)
Apr 12, 2024 15.36 15.42 15.16 15.24 3,740,133 -0.08(-0.51%)
Apr 11, 2024 15.37 15.38 15.10 15.32 4,183,932 -0.25(-1.63%)
Apr 10, 2024 15.52 15.78 15.48 15.57 4,952,396 +0.09(+0.57%)
Apr 09, 2024 15.70 15.73 15.41 15.48 2,210,250 -0.25(-1.61%)
Apr 08, 2024 15.70 15.77 15.67 15.74 2,297,856 +0.21(+1.38%)
Apr 05, 2024 15.48 15.62 15.43 15.52 2,525,909 -0.01(-0.06%)
Apr 04, 2024 15.83 15.91 15.52 15.53 3,351,364 -0.19(-1.24%)
Apr 03, 2024 15.48 15.75 15.47 15.73 2,836,104 +0.45(+2.93%)
Apr 02, 2024 15.24 15.30 15.21 15.28 3,682,168 -0.02(-0.13%)
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.