Deutsche Bank Ag (NY: DB )

17.45 -0.32 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 17.67 17.83 17.38 17.45 4,945,492 -0.32(-1.80%)
Oct 11, 2024 17.55 17.80 17.55 17.77 1,132,491 +0.18(+1.02%)
Oct 10, 2024 17.57 17.61 17.46 17.59 1,310,852 +0.09(+0.51%)
Oct 09, 2024 17.32 17.55 17.32 17.50 1,005,537 +0.11(+0.63%)
Oct 08, 2024 17.38 17.40 17.27 17.39 947,091 -0.09(-0.51%)
Oct 07, 2024 17.50 17.62 17.40 17.48 1,281,907 +0.06(+0.34%)
Oct 04, 2024 17.31 17.46 17.27 17.42 1,567,810 +0.52(+3.08%)
Oct 03, 2024 16.87 16.98 16.79 16.90 1,041,444 -0.09(-0.53%)
Oct 02, 2024 16.97 17.07 16.92 16.99 1,268,836 +0.04(+0.24%)
Oct 01, 2024 17.29 17.31 16.73 16.95 1,911,513 -0.36(-2.08%)
Sep 30, 2024 17.21 17.31 17.14 17.31 1,079,087 -0.02(-0.12%)
Sep 27, 2024 17.40 17.44 17.31 17.33 1,520,075 -0.03(-0.17%)
Sep 26, 2024 17.28 17.39 17.27 17.36 1,737,919 +0.44(+2.60%)
Sep 25, 2024 17.13 17.15 16.91 16.92 1,454,975 -0.10(-0.59%)
Sep 24, 2024 16.98 17.05 16.94 17.02 1,732,700 +0.12(+0.71%)
Sep 23, 2024 16.96 17.02 16.84 16.90 1,642,481 -0.02(-0.12%)
Sep 20, 2024 16.92 16.95 16.75 16.92 1,428,146 -0.09(-0.53%)
Sep 19, 2024 16.87 17.05 16.79 17.01 1,777,920 +0.39(+2.35%)
Sep 18, 2024 16.69 16.86 16.54 16.62 2,121,971 +0.02(+0.12%)
Sep 17, 2024 16.54 16.71 16.54 16.60 2,802,797 +0.30(+1.84%)
Sep 16, 2024 16.05 16.31 16.04 16.30 1,707,654 +0.09(+0.56%)
Sep 13, 2024 16.03 16.30 16.03 16.21 2,255,981 +0.39(+2.47%)
Sep 12, 2024 15.64 15.87 15.57 15.82 1,856,356 +0.15(+0.96%)
Sep 11, 2024 15.55 15.68 15.21 15.67 3,520,031 -0.19(-1.20%)
Sep 10, 2024 16.25 16.25 15.65 15.86 2,607,643 -0.77(-4.63%)
Sep 09, 2024 16.60 16.71 16.55 16.63 2,026,372 +0.47(+2.91%)
Sep 06, 2024 16.57 16.61 16.12 16.16 1,927,071 -0.45(-2.71%)
Sep 05, 2024 16.67 16.72 16.53 16.61 2,183,837 +0.64(+4.01%)
Sep 04, 2024 15.98 16.15 15.93 15.97 1,602,303 +0.05(+0.31%)
Sep 03, 2024 16.13 16.16 15.88 15.92 2,153,113 -0.48(-2.93%)
Aug 30, 2024 16.31 16.43 16.27 16.40 1,652,470 +0.16(+0.99%)
Aug 29, 2024 16.37 16.38 16.24 16.24 1,538,530 -0.04(-0.25%)
Aug 28, 2024 16.33 16.38 16.22 16.28 1,381,424 -0.20(-1.21%)
Aug 27, 2024 16.46 16.50 16.39 16.48 1,516,804 +0.16(+0.98%)
Aug 26, 2024 16.32 16.36 16.25 16.32 1,501,362 -0.13(-0.79%)
Aug 23, 2024 16.21 16.46 16.21 16.45 1,467,655 +0.25(+1.54%)
Aug 22, 2024 16.18 16.25 16.07 16.20 2,546,386 +0.53(+3.38%)
Aug 21, 2024 15.60 15.71 15.53 15.67 1,997,789 +0.23(+1.49%)
Aug 20, 2024 15.47 15.48 15.39 15.44 1,116,540 -0.25(-1.59%)
Aug 19, 2024 15.59 15.71 15.55 15.69 970,046 +0.19(+1.23%)
Aug 16, 2024 15.29 15.51 15.29 15.50 1,735,998 +0.35(+2.31%)
Aug 15, 2024 15.12 15.24 15.09 15.15 1,533,759 +0.36(+2.43%)
Aug 14, 2024 14.77 14.85 14.71 14.79 2,243,549 +0.12(+0.82%)
Aug 13, 2024 14.45 14.68 14.42 14.67 1,290,150 +0.18(+1.24%)
Aug 12, 2024 14.55 14.61 14.43 14.49 1,455,069 -0.04(-0.28%)
Aug 09, 2024 14.32 14.55 14.31 14.53 1,212,942 +0.22(+1.54%)
Aug 08, 2024 14.28 14.35 14.19 14.31 1,427,553 +0.23(+1.63%)
Aug 07, 2024 14.40 14.46 14.05 14.08 1,952,907 -0.07(-0.49%)
Aug 06, 2024 13.83 14.22 13.82 14.15 2,548,391 +0.07(+0.50%)
Aug 05, 2024 13.78 14.24 13.70 14.08 3,596,108 -0.30(-2.09%)
Aug 02, 2024 14.59 14.63 14.34 14.38 3,155,970 -0.70(-4.64%)
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.