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 (%)
Jul 31, 2017 15.93 16.07 15.80 16.00 5,859,727 -0.31(-1.92%)
Jul 28, 2017 16.33 16.36 16.22 16.31 3,970,730 +0.14(+0.89%)
Jul 27, 2017 16.62 16.63 16.09 16.17 11,002,144 -0.92(-5.40%)
Jul 26, 2017 17.35 17.36 17.04 17.09 5,670,824 +0.02(+0.11%)
Jul 25, 2017 17.16 17.24 17.03 17.08 4,856,836 +0.33(+1.98%)
Jul 24, 2017 16.57 16.81 16.57 16.74 3,830,964 +0.40(+2.47%)
Jul 21, 2017 16.33 16.37 16.23 16.34 2,856,843 -0.22(-1.30%)
Jul 20, 2017 16.59 16.61 16.48 16.56 2,927,792 +0.07(+0.43%)
Jul 19, 2017 16.48 16.53 16.40 16.48 2,837,031 -0.11(-0.65%)
Jul 18, 2017 16.54 16.63 16.49 16.59 3,313,639 -0.26(-1.54%)
Jul 17, 2017 16.82 16.88 16.74 16.85 2,130,477 -0.06(-0.37%)
Jul 14, 2017 16.74 16.98 16.65 16.91 3,249,885 -0.06(-0.37%)
Jul 13, 2017 16.89 17.00 16.84 16.98 2,787,902 +0.11(+0.64%)
Jul 12, 2017 16.80 16.93 16.76 16.87 4,239,454 -0.23(-1.36%)
Jul 11, 2017 17.09 17.12 16.96 17.10 2,828,866 +0.09(+0.53%)
Jul 10, 2017 16.91 17.07 16.89 17.01 2,769,186 -0.07(-0.42%)
Jul 07, 2017 17.04 17.12 16.95 17.09 5,113,045 +0.14(+0.85%)
Jul 06, 2017 16.94 17.16 16.91 16.94 5,972,098 +0.23(+1.40%)
Jul 05, 2017 16.74 16.75 16.52 16.71 5,278,211 +0.43(+2.64%)
Jul 03, 2017 16.30 16.40 16.22 16.28 3,358,406 +0.32(+2.02%)
Jun 30, 2017 16.26 16.29 15.86 15.96 4,573,257 -0.25(-1.55%)
Jun 29, 2017 16.53 16.57 16.05 16.21 8,021,657 +0.14(+0.89%)
Jun 28, 2017 15.80 16.09 15.80 16.06 6,424,180 +0.36(+2.28%)
Jun 27, 2017 15.61 15.82 15.57 15.70 6,007,725 +0.56(+3.73%)
Jun 26, 2017 15.14 15.26 15.07 15.14 3,335,843 +0.22(+1.44%)
Jun 23, 2017 15.01 15.15 14.91 14.92 2,648,170 -0.09(-0.60%)
Jun 22, 2017 15.00 15.08 14.93 15.01 2,458,108 -0.14(-0.95%)
Jun 21, 2017 15.17 15.27 15.09 15.16 2,589,914 +0.04(+0.30%)
Jun 20, 2017 15.45 15.46 15.09 15.11 3,695,611 -0.33(-2.15%)
Jun 19, 2017 15.34 15.47 15.30 15.44 2,886,896 +0.36(+2.38%)
Jun 16, 2017 15.11 15.12 14.94 15.09 4,443,473 +0.03(+0.18%)
Jun 15, 2017 15.09 15.22 15.05 15.06 6,896,791 -0.49(-3.17%)
Jun 14, 2017 15.61 15.61 15.36 15.55 5,543,600 -0.12(-0.74%)
Jun 13, 2017 15.64 15.72 15.58 15.67 3,375,619 +0.10(+0.63%)
Jun 12, 2017 15.68 15.75 15.47 15.57 4,686,183 -0.28(-1.75%)
Jun 09, 2017 15.76 15.95 15.72 15.85 4,777,983 +0.09(+0.57%)
Jun 08, 2017 15.52 15.83 15.49 15.76 5,106,427 +0.10(+0.63%)
Jun 07, 2017 15.61 15.75 15.58 15.66 3,432,220 +0.12(+0.75%)
Jun 06, 2017 15.51 15.62 15.46 15.54 3,417,963 -0.15(-0.97%)
Jun 05, 2017 15.64 15.82 15.64 15.70 2,043,107 -0.14(-0.91%)
Jun 02, 2017 15.89 15.89 15.70 15.84 5,230,731 +0.01(+0.06%)
Jun 01, 2017 15.72 15.85 15.62 15.83 5,989,626 +0.15(+0.97%)
May 31, 2017 16.12 16.19 15.65 15.68 9,545,897 -0.44(-2.73%)
May 30, 2017 16.23 16.29 16.10 16.12 5,229,841 -0.44(-2.65%)
May 26, 2017 16.65 16.69 16.48 16.56 3,924,738 -0.35(-2.07%)
May 25, 2017 16.92 17.07 16.80 16.91 4,814,532 -0.08(-0.48%)
May 24, 2017 17.12 17.15 16.87 16.99 6,041,265 -0.28(-1.61%)
May 23, 2017 17.26 17.31 17.13 17.26 4,064,157 +0.12(+0.68%)
May 22, 2017 17.29 17.35 17.06 17.15 4,210,282 +0.07(+0.42%)
May 19, 2017 16.94 17.23 16.91 17.08 6,034,665 +0.51(+3.09%)
May 18, 2017 16.60 16.73 16.48 16.56 5,432,715 +0.04(+0.21%)
May 17, 2017 16.78 16.84 16.43 16.53 9,647,946 -0.56(-3.27%)
May 16, 2017 17.27 17.27 16.99 17.09 7,369,495 +0.21(+1.26%)
May 15, 2017 16.97 17.14 16.87 16.87 6,054,461 +0.23(+1.39%)
May 12, 2017 16.68 16.73 16.54 16.64 2,789,364 -0.04(-0.21%)
May 11, 2017 16.76 16.79 16.55 16.68 3,431,377 -0.18(-1.05%)
May 10, 2017 16.83 16.93 16.79 16.86 3,478,709 +0.14(+0.85%)
May 09, 2017 17.00 17.04 16.64 16.71 5,578,724 -0.20(-1.15%)
May 08, 2017 16.87 16.98 16.84 16.91 4,915,328 -0.25(-1.45%)
May 05, 2017 16.91 17.16 16.80 17.16 6,518,364 +0.51(+3.03%)
May 04, 2017 16.62 16.73 16.59 16.65 5,159,395 +0.27(+1.68%)
May 03, 2017 16.18 16.39 16.17 16.38 6,588,174 +0.18(+1.10%)
May 02, 2017 16.18 16.25 16.09 16.20 4,122,313 +0.04(+0.27%)
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.