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 (%)
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%)
May 03, 2021 13.78 13.85 13.68 13.74 3,419,997 -0.26(-1.86%)
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%)
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.