DB - Deutsche Bank Aktiengesellschaft

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20197.277.327.227.297.294,649,809
Nov 19, 20197.367.397.277.357.354,584,400
Nov 18, 20197.267.357.237.357.352,018,000
Nov 15, 20197.307.337.257.317.313,548,100
Nov 14, 20197.297.317.177.217.214,273,900
Nov 13, 20197.367.397.267.287.285,793,200
Nov 12, 20197.627.687.607.637.633,211,800
Nov 11, 20197.537.637.517.617.612,959,700
Nov 08, 20197.657.697.617.637.635,739,900
Nov 07, 20197.807.847.757.767.765,334,800
Nov 06, 20197.687.727.607.657.654,469,400
Nov 05, 20197.707.727.617.617.615,683,200
Nov 04, 20197.637.687.587.667.665,264,100
Nov 01, 20197.337.417.337.397.393,906,200
Oct 31, 20197.337.347.197.257.255,244,900
Oct 30, 20197.507.517.317.367.3619,220,500
Oct 29, 20198.058.067.977.987.983,999,500
Oct 28, 20198.028.058.008.058.055,531,500
Oct 25, 20197.897.977.887.977.972,985,100
Oct 24, 20198.018.057.797.907.905,753,700
Oct 23, 20197.968.007.917.997.993,547,400
Oct 22, 20198.048.057.897.917.9110,235,800
Oct 21, 20198.158.168.068.088.085,694,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...