Skip to main content

Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.40 17.56 17.34 17.46 4,644,821 +0.10(+0.56%)
Feb 27, 2017 17.21 17.39 17.17 17.36 4,369,867 +0.40(+2.35%)
Feb 24, 2017 16.98 17.10 16.88 16.96 5,462,484 -0.51(-2.94%)
Feb 23, 2017 17.60 17.61 17.32 17.48 4,971,198 +0.05(+0.31%)
Feb 22, 2017 17.21 17.45 17.17 17.42 3,822,746 +0.06(+0.36%)
Feb 21, 2017 17.34 17.46 17.30 17.36 3,601,584 +0.15(+0.88%)
Feb 17, 2017 17.21 17.21 17.21 0 -0.33(-1.87%)
Feb 16, 2017 17.76 17.79 17.46 17.54 4,894,378 -0.18(-1.00%)
Feb 15, 2017 17.58 17.81 17.56 17.72 5,829,577 +0.40(+2.30%)
Feb 14, 2017 17.00 17.35 16.97 17.32 6,356,499 +0.28(+1.67%)
Feb 13, 2017 16.96 17.11 16.95 17.03 3,929,176 +0.24(+1.43%)
Feb 10, 2017 16.77 16.84 16.67 16.79 5,297,841 -0.28(-1.66%)
Feb 09, 2017 17.03 17.11 16.87 17.08 8,149,291 +0.04(+0.26%)
Feb 08, 2017 16.91 17.11 16.72 17.03 7,237,681 -0.27(-1.59%)
Feb 07, 2017 17.50 17.61 17.28 17.31 5,693,526 -0.20(-1.11%)
Feb 06, 2017 17.65 17.77 17.48 17.50 6,520,229 -0.41(-2.28%)
Feb 03, 2017 17.66 18.08 17.65 17.91 9,566,102 +0.42(+2.38%)
Feb 02, 2017 17.29 17.54 17.17 17.50 14,400,444 -0.66(-3.62%)
Feb 01, 2017 18.13 18.34 18.08 18.15 7,791,424 +0.50(+2.81%)
Jan 31, 2017 17.89 17.94 17.57 17.66 5,756,375 -0.18(-0.99%)
Jan 30, 2017 17.81 17.84 17.62 17.83 5,959,252 -0.31(-1.71%)
Jan 27, 2017 18.33 18.36 18.10 18.14 4,544,800 -0.30(-1.63%)
Jan 26, 2017 18.33 18.50 18.28 18.44 5,208,242 -0.04(-0.24%)
Jan 25, 2017 18.28 18.57 18.27 18.49 9,198,938 +0.90(+5.14%)
Jan 24, 2017 17.25 17.70 17.22 17.58 9,042,512 +0.52(+3.07%)
Jan 23, 2017 17.14 17.18 16.87 17.06 5,643,876 +0.05(+0.31%)
Jan 20, 2017 16.96 17.11 16.91 17.01 6,057,717 +0.27(+1.59%)
Jan 19, 2017 16.82 16.87 16.59 16.74 4,109,647 +0.12(+0.75%)
Jan 18, 2017 16.45 16.64 16.32 16.62 5,660,039 +0.16(+0.97%)
Jan 17, 2017 16.87 16.90 16.44 16.46 6,737,795 -0.55(-3.23%)
Jan 13, 2017 17.01 17.01 17.01 0 +0.41(+2.46%)
Jan 12, 2017 16.87 16.93 16.46 16.60 6,057,630 -0.36(-2.14%)
Jan 11, 2017 16.64 16.99 16.59 16.96 7,132,020 +0.41(+2.46%)
Jan 10, 2017 16.49 16.65 16.48 16.56 7,920,694 -0.34(-1.99%)
Jan 09, 2017 16.80 17.01 16.70 16.89 4,137,187 -0.20(-1.14%)
Jan 06, 2017 16.98 17.19 16.95 17.09 5,222,831 +0.01(+0.05%)
Jan 05, 2017 17.26 17.35 16.89 17.08 6,957,956 -0.27(-1.58%)
Jan 04, 2017 16.87 17.41 16.79 17.35 12,564,378 +1.01(+6.19%)
Jan 03, 2017 16.35 16.44 16.21 16.34 6,964,769 +0.29(+1.82%)
Dec 30, 2016 16.05 16.05 16.05 0 +0.25(+1.57%)
Dec 29, 2016 15.98 16.01 15.77 15.80 5,007,450 -0.09(-0.56%)
Dec 28, 2016 16.14 16.19 15.87 15.89 5,646,160 -0.40(-2.45%)
Dec 27, 2016 16.24 16.35 16.14 16.29 5,356,192 -0.23(-1.40%)
Dec 23, 2016 16.52 16.52 16.52 0 +0.08(+0.49%)
Dec 22, 2016 16.58 16.64 16.39 16.44 4,033,376 -0.15(-0.91%)
Dec 21, 2016 16.64 16.71 16.53 16.59 4,823,429 -0.27(-1.58%)
Dec 20, 2016 16.42 16.88 16.40 16.86 9,667,736 +0.66(+4.11%)
Dec 19, 2016 16.47 16.66 16.08 16.19 15,838,773 -0.66(-3.94%)
Dec 16, 2016 17.08 17.11 16.84 16.86 8,074,177 +0.06(+0.37%)
Dec 15, 2016 16.57 16.95 16.56 16.79 11,120,484 +0.24(+1.45%)
Dec 14, 2016 16.44 16.75 16.20 16.56 14,981,552 +0.01(+0.05%)
Dec 13, 2016 16.58 16.72 16.41 16.55 9,808,396 +0.31(+1.91%)
Dec 12, 2016 16.32 16.42 16.09 16.24 8,352,550 +0.03(+0.16%)
Dec 09, 2016 16.35 16.39 16.09 16.21 13,336,732 -0.67(-3.99%)
Dec 08, 2016 16.87 17.05 16.57 16.88 16,835,858 +0.33(+1.98%)
Dec 07, 2016 16.06 16.79 16.05 16.56 21,938,720 +0.34(+2.08%)
Dec 06, 2016 15.37 16.23 15.25 16.22 22,647,974 +1.45(+9.78%)
Dec 05, 2016 14.27 14.79 14.27 14.77 13,405,867 +0.82(+5.84%)
Dec 02, 2016 14.05 14.17 13.90 13.96 5,934,793 -0.28(-1.99%)
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.