Deutsche Bank Ag (NY: DB )

9.860 -0.260 (-2.57%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 32.23 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%)
Oct 01, 2014 35.18 35.20 34.69 34.82 1,615,176 -0.04(-0.11%)
Sep 30, 2014 34.78 35.18 34.57 34.86 1,136,753 -0.03(-0.09%)
Sep 29, 2014 34.76 34.96 34.65 34.89 1,161,652 -0.48(-1.36%)
Sep 26, 2014 35.13 35.48 34.92 35.37 1,181,382 +0.33(+0.94%)
Sep 25, 2014 35.42 35.43 34.93 35.04 1,868,688 -0.72(-2.01%)
Sep 24, 2014 35.22 35.78 35.14 35.76 1,227,153 +0.48(+1.36%)
Sep 23, 2014 35.59 35.76 35.26 35.28 1,195,661 -0.61(-1.70%)
Sep 22, 2014 36.29 36.29 35.78 35.89 1,689,788 -0.12(-0.33%)
Sep 19, 2014 36.08 36.28 35.96 36.01 2,782,401 +0.23(+0.64%)
Sep 18, 2014 35.58 35.89 35.58 35.78 1,726,875 +0.72(+2.05%)
Sep 17, 2014 35.12 35.41 34.98 35.06 1,501,337 +0.10(+0.29%)
Sep 16, 2014 34.67 35.04 34.65 34.96 1,284,292 +0.04(+0.11%)
Sep 15, 2014 34.84 35.00 34.65 34.92 894,509 -0.11(-0.31%)
Sep 12, 2014 35.15 35.16 34.90 35.03 1,613,122 -0.22(-0.62%)
Sep 11, 2014 35.01 35.30 34.98 35.25 1,198,457 -0.04(-0.11%)
Sep 10, 2014 35.04 35.34 34.93 35.29 1,998,143 +0.58(+1.67%)
Sep 09, 2014 34.90 34.91 34.57 34.71 1,022,465 -0.21(-0.60%)
Sep 08, 2014 35.06 35.19 34.81 34.92 952,610 -0.24(-0.68%)
Sep 05, 2014 35.15 35.22 34.99 35.16 1,408,471 +0.29(+0.83%)
Sep 04, 2014 34.90 35.32 34.73 34.87 1,701,321 -0.11(-0.31%)
Sep 03, 2014 35.26 35.28 34.90 34.98 1,719,665 +0.78(+2.28%)
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.