Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Bank Ag (NY: DB )

17.17 -0.36 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.899 6.117 5.871 5.955 5,513,772 -0.08(-1.38%)
Mar 30, 2020 5.880 6.047 5.760 6.038 6,400,820 +0.04(+0.62%)
Mar 27, 2020 6.029 6.140 5.945 6.001 6,647,158 -0.48(-7.44%)
Mar 26, 2020 6.372 6.548 6.298 6.483 8,839,967 +0.10(+1.60%)
Mar 25, 2020 6.279 6.599 6.057 6.381 11,262,576 +0.28(+4.56%)
Mar 24, 2020 5.992 6.261 5.843 6.103 10,606,063 +0.69(+12.67%)
Mar 23, 2020 5.565 5.648 5.417 5.417 11,987,807 +0.07(+1.39%)
Mar 20, 2020 5.565 5.686 5.250 5.342 13,983,808 -0.09(-1.71%)
Mar 19, 2020 5.352 5.611 5.213 5.435 14,361,876 +0.28(+5.40%)
Mar 18, 2020 5.157 5.315 4.925 5.157 16,878,564 -0.21(-3.97%)
Mar 17, 2020 5.092 5.426 4.990 5.370 12,809,363 +0.29(+5.66%)
Mar 16, 2020 4.665 5.264 4.628 5.083 13,499,374 -0.45(-8.21%)
Mar 13, 2020 5.704 5.723 5.148 5.537 11,439,210 +0.41(+7.96%)
Mar 12, 2020 5.658 5.658 5.008 5.129 17,715,910 -0.91(-15.05%)
Mar 11, 2020 6.279 6.381 5.936 6.038 19,719,078 -0.42(-6.47%)
Mar 10, 2020 6.687 6.752 6.168 6.455 12,037,137 +0.32(+5.14%)
Mar 09, 2020 6.121 6.428 6.112 6.140 14,868,211 -0.90(-12.78%)
Mar 06, 2020 7.049 7.216 6.956 7.040 11,827,784 -0.15(-2.06%)
Mar 05, 2020 7.262 7.374 7.142 7.188 12,050,267 -0.42(-5.49%)
Mar 04, 2020 7.559 7.652 7.383 7.605 11,434,740 +0.06(+0.74%)
Mar 03, 2020 7.958 8.023 7.485 7.550 17,078,724 -0.42(-5.24%)
Mar 02, 2020 7.847 7.976 7.689 7.967 13,222,323 -0.12(-1.49%)
Feb 28, 2020 8.032 8.162 7.856 8.088 10,332,896 -0.24(-2.90%)
Feb 27, 2020 8.468 8.589 8.236 8.329 13,097,806 -0.44(-4.97%)
Feb 26, 2020 8.885 9.025 8.756 8.765 9,375,136 +0.11(+1.29%)
Feb 25, 2020 8.941 8.960 8.616 8.654 17,393,228 -0.29(-3.22%)
Feb 24, 2020 8.978 9.062 8.895 8.941 11,529,363 -0.56(-5.86%)
Feb 21, 2020 9.813 9.813 9.423 9.498 11,988,324 -0.40(-4.03%)
Feb 20, 2020 9.924 10.03 9.813 9.896 6,774,896 +0.00(+0.00%)
Feb 19, 2020 9.822 9.952 9.794 9.896 8,224,579 -0.04(-0.37%)
Feb 18, 2020 9.952 10.01 9.906 9.933 6,897,547 -0.31(-2.99%)
Feb 14, 2020 10.29 10.35 10.20 10.24 6,440,795 +0.02(+0.18%)
Feb 13, 2020 10.19 10.32 10.16 10.22 9,103,271 +0.16(+1.57%)
Feb 12, 2020 10.07 10.11 10.01 10.06 5,903,083 +0.32(+3.33%)
Feb 11, 2020 9.674 9.878 9.609 9.739 8,507,031 +0.19(+1.94%)
Feb 10, 2020 9.488 9.600 9.377 9.553 8,795,714 -0.10(-1.06%)
Feb 07, 2020 9.637 9.711 9.572 9.655 6,419,663 +0.04(+0.39%)
Feb 06, 2020 9.433 9.683 9.368 9.618 25,159,452 +1.17(+13.83%)
Feb 05, 2020 8.459 8.459 8.366 8.449 6,269,054 +0.11(+1.33%)
Feb 04, 2020 8.385 8.394 8.329 8.338 5,088,099 +0.03(+0.33%)
Feb 03, 2020 8.347 8.431 8.301 8.310 6,113,602 -0.18(-2.08%)
Jan 31, 2020 8.626 8.663 8.426 8.487 8,885,986 -0.14(-1.61%)
Jan 30, 2020 8.403 8.635 8.366 8.626 12,822,288 +0.49(+6.04%)
Jan 29, 2020 8.116 8.171 8.060 8.134 6,136,184 +0.09(+1.15%)
Jan 28, 2020 7.976 8.041 7.921 8.041 4,090,498 +0.12(+1.52%)
Jan 27, 2020 7.884 7.967 7.856 7.921 5,854,272 -0.03(-0.35%)
Jan 24, 2020 8.041 8.060 7.893 7.949 8,869,059 +0.01(+0.12%)
Jan 23, 2020 7.837 7.949 7.772 7.939 6,995,023 +0.15(+1.90%)
Jan 22, 2020 7.735 7.809 7.717 7.791 3,496,711 +0.12(+1.57%)
Jan 21, 2020 7.754 7.782 7.670 7.670 4,187,185 -0.14(-1.78%)
Jan 17, 2020 7.847 7.856 7.800 7.809 4,731,890 -0.11(-1.41%)
Jan 16, 2020 7.874 7.925 7.851 7.921 3,330,173 +0.12(+1.55%)
Jan 15, 2020 7.893 7.893 7.791 7.800 5,672,003 -0.16(-1.98%)
Jan 14, 2020 7.884 8.041 7.884 7.958 6,095,116 +0.09(+1.18%)
Jan 13, 2020 7.819 7.874 7.782 7.865 5,219,864 -0.04(-0.47%)
Jan 10, 2020 7.921 7.967 7.893 7.902 4,026,009 -0.08(-1.05%)
Jan 09, 2020 7.995 8.004 7.930 7.986 5,283,184 +0.04(+0.47%)
Jan 08, 2020 7.902 8.004 7.847 7.949 9,006,733 +0.30(+3.88%)
Jan 07, 2020 7.578 7.689 7.550 7.652 4,866,313 +0.18(+2.36%)
Jan 06, 2020 7.318 7.494 7.309 7.476 5,999,557 -0.06(-0.74%)
Jan 03, 2020 7.494 7.587 7.476 7.531 6,193,462 -0.19(-2.52%)
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.