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

Deutsche Bank Ag (NY: DB )

16.92 -0.09 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 8.410 8.483 8.365 8.374 5,868,326 +0.12(+1.43%)
Feb 27, 2019 8.184 8.292 8.157 8.256 5,774,247 +0.17(+2.13%)
Feb 26, 2019 8.030 8.102 8.021 8.084 3,887,729 +0.14(+1.71%)
Feb 25, 2019 7.984 8.048 7.939 7.948 4,769,376 +0.11(+1.39%)
Feb 22, 2019 7.921 7.921 7.803 7.839 2,534,644 -0.01(-0.12%)
Feb 21, 2019 7.885 7.912 7.830 7.848 3,046,191 -0.07(-0.92%)
Feb 20, 2019 7.830 7.939 7.821 7.921 3,973,894 +0.12(+1.51%)
Feb 19, 2019 7.712 7.812 7.685 7.803 5,381,347 -0.17(-2.16%)
Feb 15, 2019 7.803 7.975 7.785 7.975 6,467,420 +0.42(+5.52%)
Feb 14, 2019 7.558 7.622 7.504 7.558 4,139,126 -0.18(-2.34%)
Feb 13, 2019 7.776 7.821 7.722 7.740 3,336,226 +0.00(+0.00%)
Feb 12, 2019 7.667 7.749 7.667 7.740 3,689,790 +0.20(+2.64%)
Feb 11, 2019 7.522 7.567 7.495 7.540 4,823,216 +0.12(+1.59%)
Feb 08, 2019 7.431 7.450 7.287 7.422 8,006,568 -0.15(-2.03%)
Feb 07, 2019 7.876 7.885 7.549 7.577 9,473,442 -0.53(-6.59%)
Feb 06, 2019 8.039 8.147 8.039 8.111 2,753,653 +0.05(+0.56%)
Feb 05, 2019 8.030 8.084 8.002 8.066 4,272,534 +0.09(+1.14%)
Feb 04, 2019 7.885 7.975 7.821 7.975 4,548,276 -0.05(-0.57%)
Feb 01, 2019 7.776 8.089 7.767 8.021 13,857,734 -0.03(-0.34%)
Jan 31, 2019 8.012 8.066 7.957 8.048 10,398,358 -0.37(-4.41%)
Jan 30, 2019 8.356 8.465 8.307 8.419 3,118,196 +0.05(+0.65%)
Jan 29, 2019 8.401 8.483 8.356 8.365 3,481,278 -0.04(-0.43%)
Jan 28, 2019 8.365 8.410 8.315 8.401 3,985,953 +0.03(+0.32%)
Jan 25, 2019 8.265 8.465 8.265 8.374 5,033,428 +0.34(+4.29%)
Jan 24, 2019 8.048 8.075 7.948 8.030 3,315,988 -0.17(-2.10%)
Jan 23, 2019 8.211 8.256 8.138 8.202 4,261,004 +0.18(+2.26%)
Jan 22, 2019 8.030 8.129 8.012 8.021 3,758,761 -0.26(-3.17%)
Jan 18, 2019 8.229 8.283 8.157 8.283 7,495,689 +0.20(+2.47%)
Jan 17, 2019 8.120 8.138 8.012 8.084 8,087,932 -0.34(-3.98%)
Jan 16, 2019 8.066 8.456 8.048 8.419 15,583,614 +0.60(+7.65%)
Jan 15, 2019 7.722 7.821 7.676 7.821 5,808,622 +0.05(+0.58%)
Jan 14, 2019 7.649 7.821 7.649 7.776 3,127,015 +0.02(+0.23%)
Jan 11, 2019 7.731 7.809 7.681 7.758 4,242,172 -0.05(-0.58%)
Jan 10, 2019 7.712 7.830 7.685 7.803 3,247,655 +0.05(+0.58%)
Jan 09, 2019 7.803 7.857 7.685 7.758 4,199,237 -0.16(-2.06%)
Jan 08, 2019 8.057 8.066 7.867 7.921 4,839,863 +0.04(+0.46%)
Jan 07, 2019 7.776 7.930 7.722 7.885 6,247,186 +0.16(+2.11%)
Jan 04, 2019 7.549 7.740 7.513 7.722 5,346,024 +0.39(+5.32%)
Jan 03, 2019 7.395 7.413 7.296 7.332 6,036,942 -0.10(-1.34%)
Jan 02, 2019 7.132 7.431 7.123 7.431 7,766,242 +0.05(+0.61%)
Dec 31, 2018 7.441 7.513 7.268 7.386 6,401,657 +0.09(+1.24%)
Dec 28, 2018 7.232 7.395 7.187 7.296 6,786,637 +0.22(+3.07%)
Dec 27, 2018 7.024 7.087 6.906 7.078 15,421,074 -0.32(-4.29%)
Dec 26, 2018 7.169 7.404 6.996 7.395 7,616,124 +0.23(+3.16%)
Dec 24, 2018 7.132 7.196 7.033 7.169 7,056,862 +0.04(+0.51%)
Dec 21, 2018 7.232 7.332 7.105 7.132 9,567,784 -0.17(-2.36%)
Dec 20, 2018 7.332 7.386 7.223 7.305 12,194,452 -0.28(-3.70%)
Dec 19, 2018 7.921 7.948 7.558 7.586 7,934,083 -0.29(-3.68%)
Dec 18, 2018 7.948 8.002 7.812 7.876 5,167,574 +0.08(+1.05%)
Dec 17, 2018 7.912 7.939 7.767 7.794 6,636,168 -0.18(-2.27%)
Dec 14, 2018 7.957 8.079 7.930 7.975 5,192,650 -0.06(-0.79%)
Dec 13, 2018 8.012 8.111 7.984 8.039 7,108,541 -0.15(-1.77%)
Dec 12, 2018 7.749 8.311 7.676 8.184 20,983,816 +0.63(+8.40%)
Dec 11, 2018 7.758 7.776 7.531 7.549 7,056,121 -0.05(-0.60%)
Dec 10, 2018 7.876 7.912 7.459 7.595 11,635,261 -0.32(-4.01%)
Dec 07, 2018 8.084 8.138 7.885 7.912 6,397,023 -0.15(-1.91%)
Dec 06, 2018 8.039 8.093 7.912 8.066 12,417,677 -0.15(-1.77%)
Dec 04, 2018 8.419 8.437 8.175 8.211 7,359,638 -0.30(-3.51%)
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.