DB - Deutsche Bank Aktiengesellschaft

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20197.947.967.857.927.925,034,800
Oct 17, 20197.968.027.907.907.905,469,500
Oct 16, 20197.907.957.847.847.845,180,300
Oct 15, 20197.607.827.577.787.785,760,400
Oct 14, 20197.547.587.517.557.553,397,700
Oct 11, 20197.427.557.417.467.466,570,400
Oct 10, 20197.067.177.047.137.135,626,700
Oct 09, 20196.936.976.886.946.944,318,700
Oct 08, 20196.946.996.876.926.926,911,200
Oct 07, 20197.047.157.017.097.094,054,800
Oct 04, 20197.127.207.047.197.193,282,300
Oct 03, 20197.147.207.027.157.155,521,200
Oct 02, 20197.257.337.157.197.195,473,300
Oct 01, 20197.447.477.227.257.256,235,900
Sep 30, 20197.537.537.447.507.503,487,000
Sep 27, 20197.547.607.497.567.563,819,700
Sep 26, 20197.487.527.397.427.423,153,000
Sep 25, 20197.437.627.427.587.585,206,900
Sep 24, 20197.757.767.547.587.586,403,900
Sep 23, 20197.787.827.697.797.798,311,500
Sep 20, 20198.098.127.987.997.993,952,400
Sep 19, 20198.138.168.068.078.073,324,900
Sep 18, 20198.088.107.968.068.064,686,700
Sep 17, 20198.068.227.998.198.195,734,200
Sep 16, 20198.298.328.218.238.239,456,200
Sep 13, 20198.488.538.408.458.456,939,000
Sep 12, 20198.158.358.098.328.3210,229,200
Sep 11, 20198.208.298.148.298.298,082,300
Sep 10, 20198.258.328.218.308.306,733,800
Sep 09, 20198.018.187.998.138.136,726,200
Sep 06, 20197.827.887.787.857.853,480,400
Sep 05, 20197.747.857.727.827.828,565,600
Sep 04, 20197.467.497.397.487.483,907,900
Sep 03, 20197.277.327.217.307.306,163,400
Aug 30, 20197.257.307.207.257.253,045,300
Aug 29, 20197.217.267.207.227.223,394,000
Aug 28, 20197.077.217.057.167.162,734,700
Aug 27, 20197.167.197.077.137.136,217,100
Aug 26, 20197.107.127.007.077.074,324,500
Aug 23, 20197.097.196.966.976.976,324,800
Aug 22, 20197.187.217.117.177.175,746,100
Aug 21, 20197.057.077.007.017.018,909,300
Aug 20, 20196.957.026.906.976.978,859,200
Aug 19, 20197.037.067.007.057.056,734,300
Aug 16, 20196.516.956.516.946.9414,496,000
Aug 15, 20196.616.686.446.446.4411,136,600
Aug 14, 20196.856.886.696.696.6910,756,700
Aug 13, 20196.977.226.947.217.2111,055,900
Aug 12, 20197.177.196.886.956.9515,671,600
Aug 09, 20197.577.587.477.537.534,678,200
Aug 08, 20197.537.757.527.667.666,809,800
Aug 07, 20197.407.487.337.477.477,232,500
Aug 06, 20197.647.687.527.637.635,752,700
Aug 05, 20197.747.757.617.657.655,814,100
Aug 02, 20197.777.897.717.897.895,538,200
Aug 01, 20197.777.857.537.617.618,559,400
Jul 31, 20197.897.927.767.817.815,692,800
Jul 30, 20197.687.767.627.757.755,937,700
Jul 29, 20197.937.937.837.837.833,211,300
Jul 26, 20197.937.957.887.937.934,561,500
Jul 25, 20197.958.007.787.907.907,565,000
Jul 24, 20197.767.937.727.927.928,203,300
Jul 23, 20197.917.987.907.957.955,412,000
Jul 22, 20197.817.837.737.807.802,857,100
Jul 19, 20197.707.787.677.727.725,424,900
Jul 18, 20197.917.947.847.937.933,811,000
Jul 17, 20198.038.047.877.887.885,059,100
Jul 16, 20197.958.107.947.977.979,816,500
Jul 15, 20197.747.797.707.777.775,487,500
Jul 12, 20197.597.687.557.677.676,487,400
Jul 11, 20197.397.507.337.487.484,952,300
Jul 10, 20197.467.547.347.407.407,037,100
Jul 09, 20197.347.387.287.287.2810,129,500
Jul 08, 20197.617.707.467.547.5419,869,000
Jul 05, 20198.198.288.018.038.039,271,300
Jul 03, 20197.757.837.737.817.813,955,900
Jul 02, 20197.627.657.597.597.592,643,900
Jul 01, 20197.827.837.587.647.645,429,700
Jun 28, 20197.717.777.587.637.637,631,800
Jun 27, 20197.537.587.467.547.547,590,400
Jun 26, 20197.337.407.297.377.374,736,100
Jun 25, 20197.107.167.067.127.124,534,700
Jun 24, 20197.207.227.107.107.103,541,100
Jun 21, 20197.187.237.157.187.183,267,900
Jun 20, 20197.207.207.097.177.175,568,700
Jun 19, 20197.237.307.177.177.175,500,900
Jun 18, 20196.937.126.927.087.087,085,300
Jun 17, 20196.886.916.806.826.824,518,800
Jun 14, 20196.806.826.746.796.792,474,300
Jun 13, 20196.906.936.856.876.872,624,600
Jun 12, 20196.896.956.876.886.884,000,000
Jun 11, 20196.967.036.926.986.989,798,900
Jun 10, 20196.806.936.806.896.893,794,500
Jun 07, 20196.776.816.756.766.762,999,000
Jun 06, 20196.766.786.616.756.756,551,900
Jun 05, 20196.966.966.866.926.924,270,100
Jun 04, 20196.917.086.877.077.077,800,700
Jun 03, 20196.676.756.646.736.735,905,000
May 31, 20196.786.846.736.776.775,815,700
May 30, 20196.846.956.846.916.916,444,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...