Skip to main content

Deutsche Bank Ag (NY: DB )

13.38 +0.16 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.39 13.46 13.36 13.38 2,620,859 +0.16(+1.21%)
Feb 22, 2024 13.26 13.34 13.20 13.22 2,865,972 +0.25(+1.93%)
Feb 21, 2024 12.92 13.01 12.87 12.97 2,114,667 +0.00(+0.00%)
Feb 20, 2024 12.82 12.97 12.79 12.97 2,428,977 +0.10(+0.78%)
Feb 16, 2024 13.01 13.04 12.85 12.87 1,752,243 -0.11(-0.85%)
Feb 15, 2024 12.78 13.00 12.75 12.98 2,661,694 +0.15(+1.17%)
Feb 14, 2024 12.81 12.89 12.72 12.83 3,001,781 +0.17(+1.34%)
Feb 13, 2024 12.74 12.75 12.58 12.66 2,905,927 -0.19(-1.48%)
Feb 12, 2024 12.66 12.89 12.66 12.85 3,697,652 +0.31(+2.47%)
Feb 09, 2024 12.50 12.56 12.43 12.54 2,829,964 -0.04(-0.32%)
Feb 08, 2024 12.61 12.65 12.49 12.58 3,443,099 +0.00(+0.00%)
Feb 07, 2024 12.76 12.78 12.47 12.58 8,547,329 -0.61(-4.62%)
Feb 06, 2024 13.25 13.30 13.16 13.19 3,650,336 -0.29(-2.15%)
Feb 05, 2024 13.60 13.61 13.35 13.48 3,737,621 -0.35(-2.53%)
Feb 02, 2024 13.71 13.89 13.65 13.83 5,325,925 +0.23(+1.69%)
Feb 01, 2024 13.68 13.74 13.32 13.60 7,654,032 +0.75(+5.84%)
Jan 31, 2024 13.14 13.15 12.84 12.85 4,867,351 -0.27(-2.06%)
Jan 30, 2024 13.06 13.16 13.05 13.12 2,067,406 +0.14(+1.08%)
Jan 29, 2024 12.98 12.98 12.88 12.98 1,969,441 -0.13(-0.99%)
Jan 26, 2024 13.16 13.20 13.09 13.11 1,577,906 -0.02(-0.15%)
Jan 25, 2024 13.22 13.22 13.04 13.13 2,167,180 -0.07(-0.53%)
Jan 24, 2024 13.27 13.35 13.19 13.20 2,080,991 +0.15(+1.15%)
Jan 23, 2024 13.03 13.07 12.96 13.05 1,829,153 +0.09(+0.69%)
Jan 22, 2024 13.00 13.05 12.92 12.96 2,008,000 -0.05(-0.38%)
Jan 19, 2024 12.91 13.01 12.82 13.01 2,654,571 +0.00(+0.00%)
Jan 18, 2024 12.97 13.01 12.88 13.01 2,260,412 +0.21(+1.64%)
Jan 17, 2024 12.71 12.85 12.70 12.80 2,610,503 -0.03(-0.23%)
Jan 16, 2024 12.85 12.94 12.77 12.83 3,335,050 -0.26(-1.99%)
Jan 12, 2024 13.27 13.36 13.01 13.09 5,847,691 -0.34(-2.53%)
Jan 11, 2024 13.60 13.65 13.28 13.43 5,607,696 -0.54(-3.87%)
Jan 10, 2024 13.91 14.02 13.89 13.97 2,673,339 +0.16(+1.16%)
Jan 09, 2024 13.89 13.91 13.80 13.81 2,595,989 -0.20(-1.43%)
Jan 08, 2024 13.90 14.01 13.86 14.01 2,713,406 +0.28(+2.04%)
Jan 05, 2024 13.68 13.88 13.68 13.73 2,588,742 +0.11(+0.81%)
Jan 04, 2024 13.61 13.72 13.60 13.62 2,475,383 +0.28(+2.10%)
Jan 03, 2024 13.37 13.42 13.29 13.34 2,716,885 -0.27(-1.98%)
Jan 02, 2024 13.60 13.71 13.55 13.61 2,093,623 +0.06(+0.44%)
Dec 29, 2023 13.64 13.65 13.51 13.55 1,187,854 -0.07(-0.51%)
Dec 28, 2023 13.69 13.72 13.61 13.62 1,443,311 -0.15(-1.09%)
Dec 27, 2023 13.71 13.81 13.69 13.77 1,707,862 +0.04(+0.29%)
Dec 26, 2023 13.70 13.75 13.65 13.73 1,475,623 +0.07(+0.51%)
Dec 22, 2023 13.62 13.68 13.58 13.66 2,388,408 +0.14(+1.04%)
Dec 21, 2023 13.53 13.54 13.41 13.52 4,336,123 +0.22(+1.65%)
Dec 20, 2023 13.47 13.50 13.29 13.30 3,001,336 +0.05(+0.38%)
Dec 19, 2023 13.17 13.26 13.15 13.25 1,829,200 +0.18(+1.38%)
Dec 18, 2023 13.10 13.12 13.03 13.07 1,924,061 -0.07(-0.53%)
Dec 15, 2023 13.15 13.21 13.11 13.14 2,602,405 +0.01(+0.08%)
Dec 14, 2023 13.00 13.23 12.98 13.13 4,240,834 +0.14(+1.08%)
Dec 13, 2023 12.79 13.02 12.67 12.99 3,179,220 +0.11(+0.85%)
Dec 12, 2023 12.83 12.90 12.80 12.88 1,985,968 +0.07(+0.55%)
Dec 11, 2023 12.79 12.84 12.70 12.81 2,230,825 +0.04(+0.31%)
Dec 08, 2023 12.61 12.78 12.59 12.77 2,664,356 +0.24(+1.92%)
Dec 07, 2023 12.40 12.54 12.36 12.53 2,565,815 +0.08(+0.64%)
Dec 06, 2023 12.54 12.65 12.44 12.45 2,566,572 -0.01(-0.08%)
Dec 05, 2023 12.47 12.54 12.44 12.46 2,710,787 -0.03(-0.24%)
Dec 04, 2023 12.47 12.56 12.43 12.49 2,355,177 -0.10(-0.79%)
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.