Skip to main content

Deutsche Bank Ag (NY: DB )

16.40 -0.36 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 16.64 16.64 16.30 16.40 2,941,537 -0.36(-2.15%)
Nov 12, 2024 16.92 16.94 16.67 16.76 1,282,792 -0.43(-2.50%)
Nov 11, 2024 16.97 17.21 16.97 17.19 1,791,181 +0.54(+3.24%)
Nov 08, 2024 16.77 16.79 16.54 16.65 2,247,468 -0.58(-3.37%)
Nov 07, 2024 17.41 17.48 17.14 17.23 2,763,810 -0.08(-0.46%)
Nov 06, 2024 17.32 17.44 17.25 17.31 3,596,189 -0.07(-0.40%)
Nov 05, 2024 17.18 17.39 17.15 17.38 1,101,466 +0.26(+1.52%)
Nov 04, 2024 17.27 17.27 17.07 17.12 1,967,221 +0.07(+0.41%)
Nov 01, 2024 17.22 17.26 17.05 17.05 1,810,617 +0.11(+0.65%)
Oct 31, 2024 17.00 17.04 16.72 16.94 2,081,747 +0.19(+1.13%)
Oct 30, 2024 16.64 16.89 16.63 16.75 1,619,227 -0.25(-1.47%)
Oct 29, 2024 17.06 17.10 16.94 17.00 1,498,265 -0.13(-0.76%)
Oct 28, 2024 16.91 17.18 16.89 17.13 1,445,213 +0.29(+1.72%)
Oct 25, 2024 17.20 17.24 16.83 16.84 1,531,531 -0.28(-1.64%)
Oct 24, 2024 17.09 17.16 16.99 17.12 1,412,079 -0.20(-1.15%)
Oct 23, 2024 17.41 17.46 17.27 17.32 2,097,453 -0.25(-1.42%)
Oct 22, 2024 17.44 17.65 17.41 17.57 1,549,078 +0.10(+0.57%)
Oct 21, 2024 17.61 17.63 17.43 17.47 967,471 -0.17(-0.96%)
Oct 18, 2024 17.65 17.68 17.58 17.64 1,134,417 +0.14(+0.80%)
Oct 17, 2024 17.57 17.62 17.48 17.50 941,110 -0.03(-0.17%)
Oct 16, 2024 17.45 17.54 17.41 17.53 896,185 +0.29(+1.68%)
Oct 15, 2024 17.47 17.48 17.23 17.24 1,886,752 -0.21(-1.20%)
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%)
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.