Deutsche Bank Ag (NY: DB )

13.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.03 19.03 19.03 0 -0.07(-0.37%)
Dec 28, 2017 19.14 19.17 19.00 19.10 1,704,921 +0.04(+0.21%)
Dec 27, 2017 19.26 19.26 19.03 19.06 2,429,018 -0.17(-0.88%)
Dec 26, 2017 19.37 19.40 19.18 19.23 1,618,616 -0.15(-0.77%)
Dec 22, 2017 19.45 19.46 19.27 19.38 2,434,194 -0.32(-1.62%)
Dec 21, 2017 19.54 19.76 19.52 19.70 4,690,654 -0.01(-0.05%)
Dec 20, 2017 19.99 19.99 19.68 19.71 2,263,986 -0.14(-0.71%)
Dec 19, 2017 20.09 20.09 19.84 19.85 3,695,668 -0.25(-1.24%)
Dec 18, 2017 19.86 20.23 19.84 20.10 5,953,034 +0.67(+3.45%)
Dec 15, 2017 19.50 19.54 19.38 19.43 3,309,523 +0.20(+1.04%)
Dec 14, 2017 19.45 19.50 19.20 19.23 2,568,147 -0.10(-0.52%)
Dec 13, 2017 19.48 19.48 19.32 19.33 2,734,276 -0.05(-0.26%)
Dec 12, 2017 19.25 19.44 19.22 19.38 2,679,733 +0.08(+0.41%)
Dec 11, 2017 19.33 19.35 19.24 19.30 2,150,558 -0.08(-0.41%)
Dec 08, 2017 19.39 19.42 19.26 19.38 6,232,265 +0.53(+2.81%)
Dec 07, 2017 18.65 18.89 18.62 18.85 2,271,566 +0.35(+1.89%)
Dec 06, 2017 18.53 18.66 18.47 18.50 2,881,567 -0.26(-1.39%)
Dec 05, 2017 18.85 18.93 18.73 18.76 3,220,436 -0.36(-1.88%)
Dec 04, 2017 19.13 19.18 19.00 19.12 2,915,543 +0.14(+0.74%)
Dec 01, 2017 18.91 19.06 18.79 18.98 3,862,635 +0.12(+0.64%)
Nov 30, 2017 19.09 19.09 18.81 18.86 3,463,117 -0.14(-0.74%)
Nov 29, 2017 18.95 19.08 18.86 19.00 4,207,977 +0.12(+0.64%)
Nov 28, 2017 18.49 18.92 18.44 18.88 4,284,813 +0.14(+0.75%)
Nov 27, 2017 18.85 19.03 18.72 18.74 3,509,742 -0.45(-2.34%)
Nov 24, 2017 19.09 19.20 19.08 19.19 1,581,614 +0.28(+1.48%)
Nov 22, 2017 19.06 19.11 18.83 18.91 2,619,489 -0.10(-0.53%)
Nov 21, 2017 19.16 19.21 18.97 19.01 3,395,237 -0.16(-0.83%)
Nov 20, 2017 19.23 19.23 19.10 19.17 3,455,800 +0.04(+0.21%)
Nov 17, 2017 19.02 19.20 18.99 19.13 3,859,249 +0.09(+0.47%)
Nov 16, 2017 18.91 19.11 18.85 19.04 6,042,590 +0.56(+3.03%)
Nov 15, 2017 18.29 18.67 18.17 18.48 7,096,481 +0.29(+1.59%)
Nov 14, 2017 18.10 18.23 18.07 18.19 5,284,869 +0.26(+1.45%)
Nov 13, 2017 17.87 17.98 17.80 17.93 4,344,535 -0.01(-0.06%)
Nov 10, 2017 17.87 18.05 17.85 17.94 5,854,228 +0.53(+3.04%)
Nov 09, 2017 17.28 17.47 17.25 17.41 6,491,907 +0.37(+2.17%)
Nov 08, 2017 16.93 17.11 16.84 17.04 6,893,785 +0.36(+2.16%)
Nov 07, 2017 16.96 17.04 16.67 16.68 3,516,142 -0.15(-0.89%)
Nov 06, 2017 16.63 16.86 16.60 16.83 3,684,374 +0.01(+0.06%)
Nov 03, 2017 16.95 16.96 16.76 16.82 2,506,835 -0.24(-1.41%)
Nov 02, 2017 16.81 17.09 16.75 17.06 7,033,737 +0.50(+3.02%)
Nov 01, 2017 16.28 16.58 16.26 16.56 5,113,053 +0.29(+1.78%)
Oct 31, 2017 16.33 16.38 16.22 16.27 2,181,849 +0.01(+0.06%)
Oct 30, 2017 16.35 16.41 16.20 16.26 4,409,737 -0.06(-0.37%)
Oct 27, 2017 16.46 16.52 16.30 16.32 5,699,360 -0.40(-2.39%)
Oct 26, 2017 16.80 16.90 16.70 16.72 6,516,685 -0.40(-2.34%)
Oct 25, 2017 17.33 17.35 17.02 17.12 5,516,992 -0.06(-0.35%)
Oct 24, 2017 17.16 17.26 17.13 17.18 6,602,010 +0.55(+3.31%)
Oct 23, 2017 16.73 16.75 16.59 16.63 3,578,483 -0.35(-2.06%)
Oct 20, 2017 16.98 17.04 16.88 16.98 2,948,364 +0.11(+0.65%)
Oct 19, 2017 16.81 16.88 16.74 16.87 2,711,639 -0.02(-0.12%)
Oct 18, 2017 16.84 16.96 16.84 16.89 2,527,442 +0.18(+1.08%)
Oct 17, 2017 16.72 16.82 16.69 16.71 3,342,985 -0.01(-0.06%)
Oct 16, 2017 16.71 16.76 16.62 16.72 3,209,920 +0.14(+0.84%)
Oct 13, 2017 16.63 16.73 16.55 16.58 4,184,512 -0.12(-0.72%)
Oct 12, 2017 16.82 16.82 16.67 16.70 2,793,554 -0.22(-1.30%)
Oct 11, 2017 16.92 16.98 16.83 16.92 2,366,034 -0.07(-0.41%)
Oct 10, 2017 16.91 17.01 16.81 16.99 2,545,179 +0.12(+0.71%)
Oct 09, 2017 17.03 17.04 16.81 16.87 3,762,083 -0.34(-1.98%)
Oct 06, 2017 17.18 17.27 17.11 17.21 3,486,011 -0.01(-0.06%)
Oct 05, 2017 16.90 17.24 16.88 17.22 3,658,297 +0.43(+2.56%)
Oct 04, 2017 16.83 16.95 16.77 16.79 3,076,111 -0.28(-1.64%)
Oct 03, 2017 17.10 17.13 17.01 17.07 2,240,980 -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.