DB - Deutsche Bank Aktiengesellschaft

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20208.598.728.708.718.71269,782
May 27, 20208.598.688.408.688.689,086,200
May 26, 20207.968.287.968.218.219,982,500
May 22, 20207.407.427.287.327.323,174,900
May 21, 20207.427.507.337.367.362,832,100
May 20, 20207.357.577.347.517.516,452,700
May 19, 20207.157.227.047.067.067,553,200
May 18, 20206.947.176.887.137.138,496,300
May 15, 20206.476.506.406.446.445,979,700
May 14, 20206.376.686.256.666.665,277,200
May 13, 20206.826.826.536.606.605,082,200
May 12, 20207.027.126.906.916.915,591,800
May 11, 20206.936.976.836.936.934,329,300
May 08, 20207.127.157.057.137.132,759,100
May 07, 20206.977.126.976.996.995,227,100
May 06, 20207.047.066.796.806.805,273,300
May 05, 20207.097.146.956.976.974,709,600
May 04, 20207.047.187.007.057.057,268,500
May 01, 20207.307.307.107.157.155,636,500
Apr 30, 20207.327.527.177.417.416,192,900
Apr 29, 20207.487.767.417.677.6712,885,500
Apr 28, 20206.946.976.776.856.857,676,000
Apr 27, 20206.476.736.436.696.699,091,600
Apr 24, 20206.086.105.835.955.956,439,800
Apr 23, 20206.106.416.086.186.185,646,100
Apr 22, 20206.156.176.066.096.094,357,400
Apr 21, 20206.106.266.036.086.086,791,300
Apr 20, 20206.266.476.236.336.335,056,100
Apr 17, 20206.506.566.386.546.544,337,300
Apr 16, 20206.246.266.116.226.222,359,200
Apr 15, 20206.316.386.146.236.237,404,100
Apr 14, 20206.836.986.736.856.856,054,000
Apr 13, 20206.666.676.446.526.523,851,700
Apr 09, 20206.746.786.546.696.697,326,900
Apr 08, 20206.596.626.446.546.544,605,000
Apr 07, 20206.826.846.566.646.647,775,600
Apr 06, 20206.346.406.216.386.385,750,300
Apr 03, 20205.925.975.795.905.904,594,300
Apr 02, 20206.026.325.926.026.026,539,400
Apr 01, 20206.106.215.955.965.965,716,200
Mar 31, 20206.366.606.336.426.425,114,000
Mar 30, 20206.346.526.216.516.515,937,700
Mar 27, 20206.506.626.416.476.476,165,200
Mar 26, 20206.877.066.796.996.998,193,100
Mar 25, 20206.777.126.536.886.8810,449,100
Mar 24, 20206.466.756.306.586.589,838,900
Mar 23, 20206.006.095.845.845.8411,119,000
Mar 20, 20206.006.135.665.765.7612,969,800
Mar 19, 20205.776.055.625.865.8613,403,100
Mar 18, 20205.565.735.315.565.5615,663,600
Mar 17, 20205.495.855.385.795.7911,880,600
Mar 16, 20205.035.684.995.485.4812,521,300
Mar 13, 20206.156.175.555.975.9710,609,900
Mar 12, 20206.106.105.405.535.5316,434,800
Mar 11, 20206.776.886.406.516.5118,288,300
Mar 10, 20207.217.286.656.966.9611,166,100
Mar 09, 20206.606.936.596.626.6213,790,400
Mar 06, 20207.607.787.507.597.5910,970,300
Mar 05, 20207.837.957.707.757.7511,180,000
Mar 04, 20208.158.257.968.208.2010,606,200
Mar 03, 20208.588.658.078.148.1415,845,600
Mar 02, 20208.468.608.298.598.5912,264,600
Feb 28, 20208.668.808.478.728.729,583,800
Feb 27, 20209.139.268.888.988.9812,148,100
Feb 26, 20209.589.739.449.459.458,695,400
Feb 25, 20209.649.669.299.339.3316,133,100
Feb 24, 20209.689.779.599.649.6410,693,400
Feb 21, 202010.5810.5810.1610.2410.2411,119,100
Feb 20, 202010.7010.8210.5810.6710.676,287,800
Feb 19, 202010.5910.7310.5610.6710.677,628,200
Feb 18, 202010.7310.7910.6810.7110.716,397,400
Feb 14, 202011.0911.1611.0011.0411.045,973,900
Feb 13, 202010.9911.1310.9511.0211.028,443,200
Feb 12, 202010.8610.9010.7910.8510.855,476,600
Feb 11, 202010.4310.6610.3710.5010.507,890,200
Feb 10, 202010.2310.3510.1210.3010.308,158,500
Feb 07, 202010.3910.4710.3210.4110.415,954,200
Feb 06, 202010.1710.4510.1010.3710.3723,345,400
Feb 05, 20209.129.129.029.119.115,814,500
Feb 04, 20209.049.058.988.998.994,722,000
Feb 03, 20209.009.098.958.968.965,670,300
Jan 31, 20209.309.349.099.159.158,241,800
Jan 30, 20209.069.319.029.309.3011,896,500
Jan 29, 20208.758.818.698.778.775,691,300
Jan 28, 20208.608.678.548.678.673,801,300
Jan 27, 20208.508.598.478.548.545,431,100
Jan 24, 20208.678.698.518.578.578,226,100
Jan 23, 20208.458.578.388.568.566,494,800
Jan 22, 20208.348.428.328.408.403,243,200
Jan 21, 20208.368.398.278.278.273,883,600
Jan 17, 20208.468.478.418.428.424,388,900
Jan 16, 20208.498.558.478.548.543,088,700
Jan 15, 20208.518.518.408.418.415,260,800
Jan 14, 20208.508.678.508.588.585,653,200
Jan 13, 20208.438.498.398.488.484,841,400
Jan 10, 20208.548.598.518.528.523,734,000
Jan 09, 20208.628.638.558.618.614,900,100
Jan 08, 20208.528.638.468.578.578,353,400
Jan 07, 20208.178.298.148.258.254,513,500
Jan 06, 20207.898.087.888.068.065,565,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...