Skip to main content

Deutsche Bank Ag (NY: DB )

15.80 -0.16 (-1.00%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.80 15.97 15.78 15.96 4,392,976 +0.60(+3.91%)
Mar 26, 2024 15.46 15.49 15.36 15.36 2,425,243 +0.09(+0.59%)
Mar 25, 2024 15.30 15.39 15.26 15.27 2,483,950 -0.03(-0.20%)
Mar 22, 2024 15.28 15.36 15.24 15.30 3,246,925 +0.08(+0.53%)
Mar 21, 2024 15.08 15.23 15.08 15.22 5,181,358 +0.23(+1.53%)
Mar 20, 2024 14.71 15.02 14.68 14.99 3,591,708 +0.10(+0.67%)
Mar 19, 2024 14.99 15.04 14.86 14.89 3,702,536 +0.26(+1.78%)
Mar 18, 2024 14.74 14.75 14.61 14.63 5,010,721 -0.19(-1.28%)
Mar 15, 2024 14.85 14.96 14.79 14.82 5,891,781 +0.13(+0.88%)
Mar 14, 2024 14.77 14.82 14.62 14.69 3,580,329 -0.16(-1.08%)
Mar 13, 2024 14.95 15.02 14.83 14.85 3,689,298 -0.03(-0.20%)
Mar 12, 2024 14.79 14.95 14.63 14.88 6,131,679 +0.59(+4.13%)
Mar 11, 2024 14.07 14.29 14.05 14.29 3,562,787 +0.32(+2.29%)
Mar 08, 2024 14.01 14.11 13.91 13.97 3,408,420 +0.03(+0.22%)
Mar 07, 2024 13.76 13.95 13.76 13.94 2,580,202 +0.26(+1.90%)
Mar 06, 2024 13.77 13.79 13.63 13.68 2,690,505 +0.01(+0.07%)
Mar 05, 2024 13.57 13.79 13.57 13.67 2,685,415 +0.08(+0.59%)
Mar 04, 2024 13.59 13.70 13.59 13.59 2,413,780 +0.00(+0.00%)
Mar 01, 2024 13.56 13.63 13.43 13.59 3,280,381 +0.16(+1.19%)
Feb 29, 2024 13.47 13.51 13.31 13.43 2,335,304 +0.05(+0.37%)
Feb 28, 2024 13.42 13.47 13.38 13.38 1,949,939 -0.07(-0.52%)
Feb 27, 2024 13.31 13.47 13.30 13.45 2,506,128 +0.18(+1.36%)
Feb 26, 2024 13.38 13.43 13.22 13.27 2,279,966 -0.11(-0.82%)
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%)
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.