Deutsche Bank Ag (NY: DB )

13.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.700 7.790 7.670 7.780 2,234,400 +0.06(+0.78%)
Dec 30, 2019 7.740 7.780 7.690 7.720 2,841,393 +0.03(+0.39%)
Dec 27, 2019 7.750 7.770 7.690 7.690 2,525,100 +0.03(+0.39%)
Dec 26, 2019 7.610 7.680 7.610 7.660 2,242,933 +0.04(+0.52%)
Dec 24, 2019 7.640 7.665 7.610 7.620 940,900 -0.05(-0.65%)
Dec 23, 2019 7.700 7.720 7.650 7.670 3,270,148 -0.10(-1.29%)
Dec 20, 2019 7.790 7.840 7.760 7.770 3,000,000 -0.12(-1.52%)
Dec 19, 2019 7.820 7.920 7.810 7.890 2,935,104 +0.14(+1.81%)
Dec 18, 2019 7.800 7.830 7.750 7.750 2,732,306 -0.06(-0.77%)
Dec 17, 2019 7.730 7.820 7.720 7.810 4,467,816 +0.12(+1.56%)
Dec 16, 2019 7.690 7.780 7.670 7.690 4,436,677 +0.21(+2.81%)
Dec 13, 2019 7.570 7.710 7.460 7.480 5,662,600 -0.09(-1.19%)
Dec 12, 2019 7.430 7.600 7.410 7.570 12,537,767 +0.31(+4.27%)
Dec 11, 2019 7.280 7.310 7.260 7.260 2,719,694 +0.07(+0.97%)
Dec 10, 2019 7.190 7.220 7.150 7.190 3,886,091 -0.02(-0.28%)
Dec 09, 2019 7.250 7.310 7.210 7.210 3,763,976 -0.01(-0.14%)
Dec 06, 2019 7.240 7.260 7.180 7.220 2,117,400 +0.04(+0.56%)
Dec 05, 2019 7.200 7.230 7.140 7.180 2,930,596 +0.01(+0.14%)
Dec 04, 2019 7.060 7.220 7.050 7.170 4,000,233 +0.11(+1.56%)
Dec 03, 2019 7.070 7.080 7.010 7.060 4,883,211 -0.13(-1.81%)
Dec 02, 2019 7.230 7.250 7.160 7.190 3,894,463 -0.02(-0.28%)
Nov 29, 2019 7.260 7.260 7.200 7.210 2,807,300 -0.15(-2.04%)
Nov 27, 2019 7.350 7.370 7.330 7.360 2,867,100 +0.07(+0.96%)
Nov 26, 2019 7.310 7.320 7.270 7.290 3,178,879 -0.09(-1.22%)
Nov 25, 2019 7.360 7.390 7.320 7.380 3,589,508 +0.02(+0.27%)
Nov 22, 2019 7.370 7.430 7.340 7.360 3,158,000 -0.02(-0.27%)
Nov 21, 2019 7.370 7.410 7.320 7.380 4,014,833 +0.08(+1.10%)
Nov 20, 2019 7.270 7.320 7.220 7.300 5,295,043 -0.05(-0.68%)
Nov 19, 2019 7.360 7.390 7.270 7.350 4,584,417 +0.00(+0.00%)
Nov 18, 2019 7.260 7.350 7.230 7.350 2,017,986 +0.04(+0.55%)
Nov 15, 2019 7.300 7.330 7.250 7.310 3,548,100 +0.10(+1.39%)
Nov 14, 2019 7.290 7.310 7.160 7.210 4,273,927 -0.07(-0.96%)
Nov 13, 2019 7.360 7.390 7.260 7.280 5,800,144 -0.35(-4.59%)
Nov 12, 2019 7.620 7.680 7.590 7.630 3,211,791 +0.02(+0.26%)
Nov 11, 2019 7.530 7.630 7.510 7.610 2,959,726 -0.02(-0.26%)
Nov 08, 2019 7.650 7.688 7.610 7.630 5,744,300 -0.13(-1.68%)
Nov 07, 2019 7.800 7.840 7.750 7.760 5,313,212 +0.11(+1.44%)
Nov 06, 2019 7.680 7.720 7.600 7.650 4,468,944 +0.04(+0.53%)
Nov 05, 2019 7.700 7.720 7.610 7.610 5,683,202 -0.05(-0.65%)
Nov 04, 2019 7.630 7.680 7.580 7.660 5,218,144 +0.27(+3.65%)
Nov 01, 2019 7.330 7.410 7.330 7.390 3,906,100 +0.14(+1.93%)
Oct 31, 2019 7.330 7.340 7.190 7.250 5,244,930 -0.11(-1.49%)
Oct 30, 2019 7.500 7.510 7.310 7.360 19,220,605 -0.62(-7.77%)
Oct 29, 2019 8.050 8.055 7.970 7.980 3,999,545 -0.07(-0.87%)
Oct 28, 2019 8.020 8.050 7.995 8.050 5,531,480 +0.08(+1.00%)
Oct 25, 2019 7.890 7.970 7.880 7.970 2,985,100 +0.07(+0.89%)
Oct 24, 2019 8.010 8.050 7.790 7.900 5,754,759 -0.09(-1.13%)
Oct 23, 2019 7.960 8.000 7.910 7.990 3,547,745 +0.08(+1.01%)
Oct 22, 2019 8.040 8.050 7.890 7.910 10,237,313 -0.17(-2.10%)
Oct 21, 2019 8.150 8.160 8.060 8.080 5,714,394 +0.16(+2.02%)
Oct 18, 2019 7.940 7.960 7.850 7.920 5,034,900 +0.02(+0.25%)
Oct 17, 2019 7.960 8.020 7.900 7.900 5,470,012 +0.06(+0.77%)
Oct 16, 2019 7.900 7.950 7.840 7.840 5,183,900 +0.06(+0.77%)
Oct 15, 2019 7.600 7.820 7.570 7.780 5,770,895 +0.23(+3.05%)
Oct 14, 2019 7.540 7.580 7.510 7.550 3,397,671 +0.09(+1.21%)
Oct 11, 2019 7.410 7.550 7.410 7.460 6,574,600 +0.33(+4.63%)
Oct 10, 2019 7.060 7.170 7.040 7.130 5,630,712 +0.19(+2.74%)
Oct 09, 2019 6.930 6.970 6.880 6.940 4,321,971 +0.02(+0.29%)
Oct 08, 2019 6.940 6.986 6.870 6.920 6,914,716 -0.17(-2.40%)
Oct 07, 2019 7.040 7.145 7.010 7.090 4,054,766 -0.10(-1.39%)
Oct 04, 2019 7.120 7.200 7.040 7.190 3,282,200 +0.04(+0.56%)
Oct 03, 2019 7.140 7.200 7.020 7.150 5,521,199 -0.04(-0.56%)
Oct 02, 2019 7.250 7.330 7.150 7.190 5,478,547 -0.06(-0.83%)
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.