U.S. markets open in 7 hours 24 minutes

Deutsche Bank Aktiengesellschaft (DB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.40+0.08 (+0.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202112.3212.4012.3212.4012.402,407,600
Apr 09, 202112.2812.3412.2412.3212.321,739,500
Apr 08, 202112.2812.3812.1612.3612.362,369,200
Apr 07, 202112.3412.4812.3312.4712.472,993,600
Apr 06, 202112.2912.3512.2112.2612.262,426,400
Apr 05, 202112.2012.2512.1312.2112.212,024,000
Apr 01, 202112.0612.1712.0112.1212.122,568,600
Mar 31, 202112.0712.2811.9512.0012.006,214,600
Mar 30, 202112.0512.1412.0212.1112.119,162,800
Mar 29, 202111.9812.0611.8911.9511.957,228,300
Mar 26, 202112.4312.5412.2312.3512.353,119,000
Mar 25, 202112.2812.3912.0612.3412.349,969,400
Mar 24, 202112.4512.5912.4012.4012.403,279,400
Mar 23, 202112.4612.4912.2712.2912.293,240,000
Mar 22, 202112.5912.6512.4712.6112.612,853,100
Mar 19, 202112.6412.7412.4412.6612.663,566,600
Mar 18, 202112.9313.2012.8912.9412.945,499,600
Mar 17, 202112.5112.6312.4412.6012.603,916,100
Mar 16, 202112.4912.5012.3012.3812.382,850,100
Mar 15, 202112.5812.6012.3312.5012.503,222,400
Mar 12, 202112.6912.8312.6712.7212.723,041,100
Mar 11, 202112.5112.6412.3612.5412.543,920,000
Mar 10, 202112.6912.8412.6112.8212.824,019,800
Mar 09, 202112.6512.8412.5612.6912.696,055,700
Mar 08, 202113.1713.3713.0313.1513.158,215,800
Mar 05, 202112.8212.8912.5612.7112.715,252,200
Mar 04, 202112.4412.5612.1812.3412.345,412,100
Mar 03, 202112.7213.0112.6912.8312.834,596,400
Mar 02, 202112.6412.7212.6012.6312.632,776,800
Mar 01, 202112.5812.6912.5212.6312.633,782,800
Feb 26, 202112.6012.6112.2612.2712.275,136,300
Feb 25, 202113.0413.1912.7212.7512.758,832,200
Feb 24, 202112.1012.4512.0912.4412.444,557,200
Feb 23, 202112.0712.1111.7712.0312.034,717,600
Feb 22, 202111.7412.0611.7311.9911.994,548,900
Feb 19, 202111.4211.6611.4111.6311.633,508,100
Feb 18, 202111.3111.3211.0711.1711.172,607,800
Feb 17, 202111.4311.4411.1811.2711.272,118,300
Feb 16, 202111.1411.3911.0811.3511.354,335,300
Feb 12, 202110.7510.9210.7310.8910.893,024,900
Feb 11, 202110.7210.7710.6110.6810.681,684,600
Feb 10, 202110.6810.7210.5510.5910.592,824,000
Feb 09, 202110.5010.5110.4110.4710.471,339,800
Feb 08, 202110.4610.6410.4610.5610.562,265,500
Feb 05, 202110.4310.4410.2810.3210.322,369,500
Feb 04, 202110.3810.5310.3610.4110.413,654,700
Feb 03, 202110.4110.5710.3810.5410.543,147,400
Feb 02, 202110.3710.4710.3510.4510.452,948,600
Feb 01, 202110.2810.3710.2310.3710.372,324,800
Jan 29, 202110.3210.3410.0810.1210.122,843,800
Jan 28, 202110.4010.5810.4010.4910.491,979,700
Jan 27, 202110.3510.4010.1010.2910.293,177,400
Jan 26, 202110.7110.7410.6210.6710.672,288,400
Jan 25, 202110.5710.6010.2210.5010.505,735,500
Jan 22, 202110.8810.9610.8210.8910.891,905,700
Jan 21, 202111.2511.2611.0811.1811.181,788,700
Jan 20, 202111.2311.2611.0711.1111.111,900,300
Jan 19, 202111.4911.5111.2311.2511.253,484,400
Jan 15, 202111.7711.8311.5711.6211.622,754,700
Jan 14, 202112.0012.1511.9912.1312.133,516,500
Jan 13, 202111.6311.7311.5711.7211.721,650,500
Jan 12, 202111.8211.8511.7311.8111.812,561,800
Jan 11, 202111.4511.6611.4211.6511.652,184,300
Jan 08, 202111.8211.8211.5211.6611.662,706,700
Jan 07, 202111.5611.7611.5511.6811.682,812,600
Jan 06, 202111.3411.6211.3211.5311.534,083,500
Jan 05, 202110.8410.9910.8110.9410.942,260,100
Jan 04, 202110.8910.9710.6810.7410.742,363,000
Dec 31, 202010.8510.9210.8110.9010.901,244,400
Dec 30, 202010.9511.0010.8610.8910.89965,500
Dec 29, 202011.1211.1710.9010.9410.942,174,600
Dec 28, 202011.2011.2811.1711.1911.192,879,100
Dec 24, 202010.9610.9710.8010.8510.85699,700
Dec 23, 202010.7510.9610.7410.9310.931,987,000
Dec 22, 202010.7210.7410.6110.6210.622,214,200
Dec 21, 202010.5310.6810.4810.6510.653,684,900
Dec 18, 202011.1011.1211.0011.0711.072,591,800
Dec 17, 202011.1311.1711.1011.1311.132,649,100
Dec 16, 202011.0711.0910.8610.9510.952,361,700
Dec 15, 202010.8010.9110.7210.8510.852,656,400
Dec 14, 202010.7910.8610.6010.6110.613,397,800
Dec 11, 202010.7910.8110.6110.6210.622,789,800
Dec 10, 202011.0011.1010.9611.0011.003,543,600
Dec 09, 202011.3511.4311.1611.2311.232,750,700
Dec 08, 202011.4811.5211.4011.4411.441,671,000
Dec 07, 202011.6811.6911.5211.5811.582,127,200
Dec 04, 202011.9211.9611.7211.7711.773,220,900
Dec 03, 202011.7811.9011.7411.7711.773,703,200
Dec 02, 202011.4211.6011.3811.5811.582,519,500
Dec 01, 202011.3111.5011.3011.4511.455,011,500
Nov 30, 202011.4311.4411.1111.1211.123,192,600
Nov 27, 202011.3511.4211.3111.3611.361,208,900
Nov 25, 202011.3411.4111.2211.3711.372,413,000
Nov 24, 202011.1511.5111.1511.4611.464,058,600
Nov 23, 202010.9811.0910.9511.0411.045,469,300
Nov 20, 202010.6710.7410.6110.6910.692,925,900
Nov 19, 202010.6110.7610.5610.7510.752,535,600
Nov 18, 202010.8910.9110.7110.7210.726,422,200
Nov 17, 202010.8110.8510.7510.8210.828,973,100
Nov 16, 202010.8710.8810.7210.7910.794,010,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...