Deutsche Bank Ag (NY: DB )

12.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.45 30.02 30.02 30.02 1,953,300 -0.39(-1.28%)
Dec 30, 2014 30.59 30.60 30.35 30.41 1,562,665 -0.38(-1.23%)
Dec 29, 2014 30.54 30.92 30.48 30.79 1,442,479 -0.22(-0.71%)
Dec 26, 2014 31.00 31.17 30.92 31.01 599,752 +0.06(+0.19%)
Dec 24, 2014 30.91 30.95 30.95 30.95 525,900 +0.04(+0.13%)
Dec 23, 2014 30.74 31.03 30.70 30.91 1,493,957 +0.09(+0.29%)
Dec 22, 2014 30.81 30.83 30.58 30.82 1,897,470 +0.10(+0.33%)
Dec 19, 2014 30.58 30.91 30.43 30.72 3,747,738 -0.68(-2.17%)
Dec 18, 2014 31.13 31.41 30.95 31.40 1,964,901 +0.99(+3.26%)
Dec 17, 2014 29.95 30.63 29.91 30.41 1,950,234 +0.34(+1.13%)
Dec 16, 2014 29.49 30.61 29.42 30.07 2,653,767 +0.08(+0.27%)
Dec 15, 2014 31.30 31.38 29.96 29.99 3,663,742 -0.79(-2.57%)
Dec 12, 2014 31.42 31.66 30.77 30.78 2,062,007 -0.56(-1.79%)
Dec 11, 2014 31.52 31.90 31.30 31.34 1,973,251 +0.21(+0.67%)
Dec 10, 2014 31.70 31.70 31.02 31.13 2,941,413 -0.69(-2.17%)
Dec 09, 2014 31.52 31.92 31.49 31.82 2,688,743 -0.50(-1.55%)
Dec 08, 2014 32.80 32.83 31.97 32.32 3,399,214 -0.75(-2.27%)
Dec 05, 2014 32.98 33.20 32.86 33.07 2,278,987 +0.76(+2.35%)
Dec 04, 2014 32.36 32.48 32.01 32.31 1,999,901 -0.41(-1.25%)
Dec 03, 2014 32.77 32.91 32.55 32.72 1,632,278 +0.14(+0.43%)
Dec 02, 2014 32.59 32.65 32.35 32.58 1,647,925 +0.34(+1.05%)
Dec 01, 2014 32.20 32.36 32.07 32.24 1,705,030 -0.41(-1.26%)
Nov 28, 2014 32.78 32.81 32.59 32.65 1,230,109 -0.23(-0.70%)
Nov 26, 2014 32.95 32.88 32.88 32.88 2,201,200 +0.38(+1.17%)
Nov 25, 2014 32.38 32.60 32.24 32.50 2,783,731 +0.70(+2.20%)
Nov 24, 2014 31.82 31.91 31.62 31.80 2,382,529 +0.87(+2.81%)
Nov 21, 2014 30.91 31.05 30.79 30.93 2,393,819 +0.62(+2.05%)
Nov 20, 2014 29.97 30.34 29.96 30.31 1,695,022 -0.41(-1.33%)
Nov 19, 2014 30.86 30.90 30.58 30.72 1,646,603 +0.12(+0.39%)
Nov 18, 2014 30.44 30.70 30.41 30.60 1,977,893 +0.51(+1.69%)
Nov 17, 2014 29.85 30.23 29.79 30.09 1,950,841 +0.20(+0.67%)
Nov 14, 2014 29.62 29.97 29.59 29.89 1,612,817 +0.16(+0.54%)
Nov 13, 2014 29.50 29.88 29.45 29.73 1,250,232 +0.13(+0.44%)
Nov 12, 2014 29.52 29.60 29.40 29.60 1,951,675 -0.55(-1.82%)
Nov 11, 2014 30.02 30.20 29.81 30.15 755,932 +0.15(+0.50%)
Nov 10, 2014 29.97 30.05 29.77 30.00 1,603,603 -0.24(-0.79%)
Nov 07, 2014 30.04 30.24 29.83 30.24 1,618,897 -0.38(-1.24%)
Nov 06, 2014 30.95 31.00 30.29 30.62 1,315,555 -0.30(-0.97%)
Nov 05, 2014 30.97 31.00 30.64 30.92 920,562 +0.09(+0.29%)
Nov 04, 2014 30.79 30.83 30.43 30.83 1,502,749 -0.10(-0.32%)
Nov 03, 2014 31.22 31.28 30.88 30.93 1,323,838 -0.39(-1.25%)
Oct 31, 2014 30.89 31.33 30.70 31.32 1,841,756 +0.55(+1.79%)
Oct 30, 2014 30.41 30.92 30.28 30.77 2,263,664 -0.43(-1.38%)
Oct 29, 2014 31.73 31.79 31.00 31.20 3,389,098 -1.28(-3.94%)
Oct 28, 2014 31.98 32.51 31.90 32.48 2,153,930 +1.01(+3.21%)
Oct 27, 2014 31.26 31.94 31.94 31.47 1,521,903 -0.47(-1.47%)
Oct 24, 2014 31.92 31.96 31.59 31.94 1,161,039 +0.19(+0.60%)
Oct 23, 2014 31.53 32.00 31.44 31.75 2,097,564 +0.62(+1.99%)
Oct 22, 2014 31.46 31.53 31.10 31.13 1,494,638 -0.65(-2.05%)
Oct 21, 2014 31.51 31.82 31.42 31.78 1,491,863 +0.69(+2.22%)
Oct 20, 2014 30.68 32.62 30.65 31.09 2,529,388 +0.49(+1.60%)
Oct 17, 2014 30.60 30.77 30.41 30.60 2,018,434 +0.74(+2.48%)
Oct 16, 2014 29.27 30.26 29.24 29.86 3,877,746 -1.05(-3.40%)
Oct 15, 2014 31.12 31.19 30.07 30.91 4,372,950 -0.59(-1.87%)
Oct 14, 2014 31.80 31.90 31.38 31.50 2,318,578 -0.01(-0.03%)
Oct 13, 2014 32.03 32.15 31.51 31.51 1,975,853 -0.24(-0.76%)
Oct 10, 2014 32.34 32.57 31.74 31.75 2,700,000 -0.81(-2.49%)
Oct 09, 2014 33.16 33.25 32.43 32.56 2,815,894 -1.36(-4.01%)
Oct 08, 2014 33.53 33.96 33.07 33.92 2,184,714 +0.56(+1.68%)
Oct 07, 2014 33.60 33.71 33.35 33.36 2,184,436 -0.94(-2.74%)
Oct 06, 2014 34.34 34.53 34.05 34.30 1,612,318 +0.04(+0.12%)
Oct 03, 2014 34.21 34.36 34.07 34.26 1,442,134 -0.03(-0.09%)
Oct 02, 2014 34.41 34.52 33.52 34.29 3,504,807 -0.53(-1.52%)
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.