Deutsche Bank Ag (NY: DB )

9.890 -0.230 (-2.27%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.10 14.17 13.95 14.00 3,172,700 -0.20(-1.41%)
Apr 29, 2021 13.87 14.20 13.86 14.20 7,843,908 +0.48(+3.50%)
Apr 28, 2021 13.57 13.75 13.45 13.72 11,249,945 +1.37(+11.09%)
Apr 27, 2021 12.19 12.36 12.13 12.35 2,852,212 +0.21(+1.73%)
Apr 26, 2021 12.06 12.18 12.06 12.14 1,991,683 +0.26(+2.19%)
Apr 23, 2021 11.72 11.93 11.70 11.88 2,348,400 +0.19(+1.63%)
Apr 22, 2021 11.79 11.82 11.68 11.69 2,032,842 -0.28(-2.34%)
Apr 21, 2021 11.69 11.97 11.66 11.97 2,470,517 +0.00(+0.00%)
Apr 20, 2021 12.32 12.32 11.95 11.97 3,196,074 -0.55(-4.39%)
Apr 19, 2021 12.54 12.65 12.49 12.52 2,842,634 -0.03(-0.24%)
Apr 16, 2021 12.50 12.55 12.43 12.55 1,592,300 +0.26(+2.12%)
Apr 15, 2021 12.37 12.37 12.20 12.29 2,208,375 -0.08(-0.65%)
Apr 14, 2021 12.34 12.52 12.31 12.37 2,225,077 +0.09(+0.73%)
Apr 13, 2021 12.29 12.32 12.20 12.28 2,771,321 -0.12(-0.97%)
Apr 12, 2021 12.32 12.40 12.32 12.40 2,407,700 +0.08(+0.65%)
Apr 09, 2021 12.28 12.34 12.23 12.32 1,739,500 -0.04(-0.32%)
Apr 08, 2021 12.28 12.38 12.16 12.36 2,369,206 -0.11(-0.88%)
Apr 07, 2021 12.34 12.48 12.33 12.47 2,993,570 +0.21(+1.71%)
Apr 06, 2021 12.29 12.35 12.21 12.26 2,426,367 +0.05(+0.41%)
Apr 05, 2021 12.20 12.25 12.13 12.21 2,024,143 +0.09(+0.74%)
Apr 01, 2021 12.06 12.16 12.01 12.12 2,568,600 +0.12(+1.00%)
Mar 31, 2021 12.07 12.28 11.95 12.00 6,213,794 -0.11(-0.91%)
Mar 30, 2021 12.05 12.14 12.02 12.11 9,162,832 +0.16(+1.34%)
Mar 29, 2021 11.98 12.05 11.89 11.95 7,228,349 -0.40(-3.24%)
Mar 26, 2021 12.43 12.54 12.23 12.35 3,118,900 +0.01(+0.08%)
Mar 25, 2021 12.28 12.39 12.06 12.34 9,969,399 -0.06(-0.48%)
Mar 24, 2021 12.45 12.59 12.40 12.40 3,279,351 +0.11(+0.90%)
Mar 23, 2021 12.46 12.49 12.27 12.29 3,237,478 -0.32(-2.54%)
Mar 22, 2021 12.59 12.64 12.46 12.61 2,853,324 -0.05(-0.39%)
Mar 19, 2021 12.64 12.74 12.44 12.66 3,570,200 -0.28(-2.16%)
Mar 18, 2021 12.93 13.20 12.88 12.94 5,503,652 +0.34(+2.70%)
Mar 17, 2021 12.51 12.63 12.44 12.60 3,917,013 +0.22(+1.78%)
Mar 16, 2021 12.49 12.50 12.30 12.38 2,850,217 -0.12(-0.96%)
Mar 15, 2021 12.58 12.60 12.33 12.50 3,224,018 -0.22(-1.73%)
Mar 12, 2021 12.69 12.83 12.67 12.72 3,060,900 +0.18(+1.44%)
Mar 11, 2021 12.51 12.64 12.36 12.54 3,919,962 -0.28(-2.18%)
Mar 10, 2021 12.67 12.84 12.60 12.82 4,019,795 +0.13(+1.02%)
Mar 09, 2021 12.65 12.84 12.56 12.69 6,055,693 -0.46(-3.50%)
Mar 08, 2021 13.17 13.37 13.03 13.15 8,215,768 +0.44(+3.46%)
Mar 05, 2021 12.82 12.89 12.56 12.71 5,257,200 +0.37(+3.00%)
Mar 04, 2021 12.44 12.56 12.18 12.34 5,412,591 -0.49(-3.82%)
Mar 03, 2021 12.72 13.01 12.69 12.83 4,596,373 +0.20(+1.58%)
Mar 02, 2021 12.64 12.72 12.60 12.63 2,776,778 +0.00(+0.00%)
Mar 01, 2021 12.58 12.69 12.52 12.63 3,782,801 +0.36(+2.93%)
Feb 26, 2021 12.60 12.61 12.26 12.27 5,145,600 -0.48(-3.76%)
Feb 25, 2021 13.04 13.19 12.72 12.75 8,831,779 +0.31(+2.49%)
Feb 24, 2021 12.10 12.45 12.09 12.44 4,557,204 +0.41(+3.41%)
Feb 23, 2021 12.04 12.11 11.77 12.03 4,717,058 +0.04(+0.33%)
Feb 22, 2021 11.74 12.06 11.73 11.99 4,543,943 +0.36(+3.10%)
Feb 19, 2021 11.42 11.66 11.41 11.63 3,508,000 +0.46(+4.12%)
Feb 18, 2021 11.31 11.32 11.07 11.17 2,607,838 -0.10(-0.89%)
Feb 17, 2021 11.43 11.44 11.18 11.27 2,118,328 -0.08(-0.70%)
Feb 16, 2021 11.14 11.39 11.08 11.35 4,333,842 +0.46(+4.22%)
Feb 12, 2021 10.75 10.92 10.73 10.89 3,024,800 +0.21(+1.97%)
Feb 11, 2021 10.72 10.77 10.61 10.68 1,684,603 +0.09(+0.85%)
Feb 10, 2021 10.68 10.72 10.55 10.59 2,823,952 +0.12(+1.15%)
Feb 09, 2021 10.50 10.51 10.41 10.47 1,339,847 -0.09(-0.85%)
Feb 08, 2021 10.46 10.64 10.46 10.56 2,264,889 +0.24(+2.33%)
Feb 05, 2021 10.43 10.44 10.28 10.32 2,370,800 -0.09(-0.86%)
Feb 04, 2021 10.38 10.53 10.36 10.41 3,654,343 -0.13(-1.23%)
Feb 03, 2021 10.41 10.57 10.38 10.54 3,144,215 +0.09(+0.86%)
Feb 02, 2021 10.37 10.47 10.35 10.45 2,948,642 +0.08(+0.77%)
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.