Deutsche Bank Ag (NY: DB )

12.81 USD -0.25 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 12.72 12.82 12.46 12.51 3,834,842 -0.39(-3.02%)
Jul 29, 2021 12.89 13.08 12.78 12.90 7,145,129 +0.36(+2.87%)
Jul 28, 2021 12.55 12.62 12.32 12.54 3,567,077 +0.02(+0.16%)
Jul 27, 2021 12.40 12.58 12.36 12.52 3,384,104 -0.03(-0.24%)
Jul 26, 2021 12.47 12.65 12.46 12.55 3,077,321 +0.12(+0.97%)
Jul 23, 2021 12.51 12.53 12.37 12.43 3,321,992 +0.15(+1.22%)
Jul 22, 2021 12.45 12.46 12.19 12.28 2,851,346 -0.17(-1.37%)
Jul 21, 2021 12.27 12.48 12.27 12.45 3,605,393 +0.58(+4.89%)
Jul 20, 2021 11.59 11.94 11.54 11.87 3,233,046 +0.16(+1.37%)
Jul 19, 2021 11.65 11.71 11.54 11.71 3,451,707 -0.20(-1.68%)
Jul 16, 2021 12.19 12.19 11.89 11.91 3,588,248 -0.34(-2.78%)
Jul 15, 2021 12.17 12.37 12.13 12.25 2,717,044 -0.09(-0.73%)
Jul 14, 2021 12.45 12.51 12.24 12.34 2,921,791 +0.02(+0.16%)
Jul 13, 2021 12.37 12.40 12.21 12.32 2,640,394 -0.24(-1.91%)
Jul 12, 2021 12.41 12.64 12.30 12.56 3,161,279 +0.01(+0.08%)
Jul 09, 2021 12.36 12.57 12.27 12.55 3,359,079 +0.54(+4.50%)
Jul 08, 2021 12.09 12.16 11.97 12.01 5,072,729 -0.34(-2.75%)
Jul 07, 2021 12.39 12.49 12.25 12.35 3,552,906 -0.21(-1.67%)
Jul 06, 2021 12.87 12.87 12.52 12.56 4,142,450 -0.44(-3.38%)
Jul 02, 2021 13.09 13.10 12.92 13.00 1,803,351 -0.15(-1.14%)
Jul 01, 2021 13.15 13.21 13.10 13.15 2,621,774 +0.07(+0.54%)
Jun 30, 2021 12.96 13.12 12.94 13.08 2,647,519 -0.03(-0.23%)
Jun 29, 2021 13.25 13.30 13.09 13.11 2,792,689 +0.02(+0.15%)
Jun 28, 2021 13.19 13.21 12.97 13.09 4,187,225 -0.22(-1.65%)
Jun 25, 2021 13.21 13.33 13.15 13.31 4,149,916 +0.08(+0.60%)
Jun 24, 2021 13.06 13.24 13.00 13.23 2,441,376 +0.27(+2.08%)
Jun 23, 2021 13.00 13.08 12.93 12.96 2,298,265 -0.04(-0.31%)
Jun 22, 2021 12.95 13.06 12.91 13.00 3,044,223 -0.18(-1.37%)
Jun 21, 2021 13.05 13.20 13.04 13.18 3,335,074 +0.24(+1.85%)
Jun 18, 2021 13.10 13.18 12.93 12.94 6,287,747 -0.46(-3.43%)
Jun 17, 2021 13.91 13.94 13.33 13.40 5,803,274 -0.35(-2.55%)
Jun 16, 2021 13.81 13.87 13.61 13.75 4,880,209 -0.39(-2.76%)
Jun 15, 2021 13.97 14.17 13.96 14.14 2,893,237 +0.15(+1.07%)
Jun 14, 2021 14.15 14.21 13.96 13.99 2,806,517 -0.18(-1.27%)
Jun 11, 2021 14.21 14.27 14.10 14.17 4,031,010 -0.15(-1.05%)
Jun 10, 2021 14.64 14.69 14.32 14.32 3,337,005 -0.28(-1.92%)
Jun 09, 2021 14.73 14.75 14.53 14.60 3,554,883 -0.32(-2.14%)
Jun 08, 2021 14.87 15.02 14.77 14.92 2,728,859 -0.16(-1.06%)
Jun 07, 2021 15.01 15.17 14.97 15.08 2,461,068 -0.04(-0.26%)
Jun 04, 2021 15.12 15.15 15.00 15.12 2,480,882 -0.07(-0.46%)
Jun 03, 2021 15.15 15.26 15.14 15.19 2,426,082 +0.01(+0.07%)
Jun 02, 2021 15.19 15.22 15.09 15.18 2,693,098 +0.02(+0.13%)
Jun 01, 2021 15.17 15.28 15.13 15.16 2,696,322 +0.07(+0.46%)
May 28, 2021 14.89 15.15 14.84 15.09 3,409,643 +0.06(+0.40%)
May 27, 2021 14.95 15.05 14.87 15.03 3,078,348 +0.15(+1.01%)
May 26, 2021 14.70 14.94 14.65 14.88 3,545,255 +0.06(+0.40%)
May 25, 2021 15.18 15.34 14.82 14.82 7,435,420 -0.21(-1.40%)
May 24, 2021 14.70 15.22 14.70 15.03 6,481,988 +0.30(+2.04%)
May 21, 2021 14.59 14.75 14.56 14.73 3,775,211 +0.36(+2.51%)
May 20, 2021 14.35 14.41 14.20 14.37 3,743,681 +0.10(+0.70%)
May 19, 2021 14.18 14.32 13.99 14.27 3,612,710 -0.02(-0.14%)
May 18, 2021 14.37 14.42 14.29 14.29 3,922,341 -0.03(-0.21%)
May 17, 2021 14.17 14.34 14.11 14.32 4,054,549 -0.08(-0.56%)
May 14, 2021 14.28 14.43 14.28 14.40 3,560,379 +0.31(+2.20%)
May 13, 2021 13.84 14.12 13.83 14.09 3,068,288 +0.26(+1.88%)
May 12, 2021 13.94 14.13 13.78 13.83 5,487,566 +0.03(+0.22%)
May 11, 2021 13.60 13.86 13.56 13.80 5,260,125 -0.04(-0.29%)
May 10, 2021 13.94 14.11 13.83 13.84 5,560,588 -0.30(-2.12%)
May 07, 2021 13.76 14.15 13.73 14.14 4,765,132 +0.27(+1.95%)
May 06, 2021 13.71 13.88 13.57 13.87 3,803,995 +0.28(+2.06%)
May 05, 2021 13.56 13.66 13.46 13.59 3,665,909 +0.19(+1.42%)
May 04, 2021 13.37 13.53 13.16 13.40 6,193,627 -0.34(-2.47%)
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.