Skip to main content

Deutsche Bank Ag (NY: DB )

16.30 -0.22 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 16.32 16.41 16.25 16.30 1,242,106 -0.22(-1.33%)
Jul 18, 2024 16.80 16.84 16.49 16.52 1,602,423 -0.12(-0.72%)
Jul 17, 2024 16.63 16.73 16.59 16.64 1,372,400 +0.10(+0.60%)
Jul 16, 2024 16.46 16.56 16.39 16.54 1,262,164 -0.03(-0.18%)
Jul 15, 2024 16.65 16.67 16.55 16.57 920,021 -0.07(-0.42%)
Jul 12, 2024 16.65 16.73 16.61 16.64 1,044,878 +0.04(+0.24%)
Jul 11, 2024 16.68 16.72 16.55 16.60 1,794,682 -0.11(-0.66%)
Jul 10, 2024 16.64 16.73 16.63 16.71 956,739 +0.05(+0.30%)
Jul 09, 2024 16.52 16.75 16.50 16.66 1,182,793 -0.07(-0.42%)
Jul 08, 2024 16.90 16.95 16.71 16.73 1,406,785 -0.23(-1.36%)
Jul 05, 2024 17.00 17.04 16.86 16.96 1,304,866 -0.07(-0.41%)
Jul 03, 2024 16.89 17.05 16.89 17.03 1,313,924 +0.62(+3.78%)
Jul 02, 2024 16.38 16.51 16.30 16.41 1,202,945 -0.20(-1.20%)
Jul 01, 2024 16.49 16.62 16.43 16.61 2,200,899 +0.67(+4.20%)
Jun 28, 2024 15.87 15.98 15.84 15.94 1,265,254 +0.15(+0.95%)
Jun 27, 2024 15.84 15.91 15.78 15.79 932,757 +0.08(+0.51%)
Jun 26, 2024 15.62 15.73 15.62 15.71 972,945 +0.03(+0.19%)
Jun 25, 2024 15.67 15.72 15.62 15.68 794,078 -0.22(-1.38%)
Jun 24, 2024 15.76 15.96 15.73 15.90 1,387,598 +0.43(+2.78%)
Jun 21, 2024 15.53 15.59 15.41 15.47 1,265,803 -0.33(-2.09%)
Jun 20, 2024 15.76 15.84 15.74 15.80 1,076,211 +0.01(+0.06%)
Jun 18, 2024 15.75 15.83 15.73 15.79 1,143,071 +0.00(+0.00%)
Jun 17, 2024 15.66 15.79 15.59 15.79 1,432,379 +0.32(+2.07%)
Jun 14, 2024 15.18 15.47 15.14 15.47 1,782,975 -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 +0.40(+2.39%)
May 16, 2024 16.78 16.80 16.66 16.68 2,269,599 -0.35(-2.05%)
May 15, 2024 16.96 17.03 16.92 17.03 2,312,344 +0.08(+0.46%)
May 14, 2024 16.77 16.95 16.71 16.95 1,560,477 +0.40(+2.41%)
May 13, 2024 16.63 16.67 16.54 16.55 1,493,384 -0.10(-0.58%)
May 10, 2024 16.65 16.71 16.58 16.65 2,420,458 -0.04(-0.23%)
May 09, 2024 16.78 16.82 16.64 16.69 1,368,158 -0.08(-0.46%)
May 08, 2024 16.65 16.79 16.63 16.77 1,598,691 -0.03(-0.17%)
May 07, 2024 16.82 16.91 16.70 16.80 2,555,892 +0.38(+2.31%)
May 06, 2024 16.31 16.43 16.28 16.42 2,154,417 +0.42(+2.61%)
May 03, 2024 15.88 16.02 15.83 16.00 1,908,336 +0.27(+1.73%)
May 02, 2024 15.72 15.78 15.60 15.73 1,767,407 +0.02(+0.12%)
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.