U.S. markets closed

Deutsche Bank Aktiengesellschaft (DB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.96-0.95 (-7.36%)
At close: 4:00PM EDT
11.97 +0.01 (0.08%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 202112.2312.2511.8511.9611.967,637,640
Sep 17, 202113.1813.2512.8812.9112.913,424,900
Sep 16, 202113.1013.1413.0213.1213.122,152,800
Sep 15, 202112.9513.0712.9213.0413.043,381,300
Sep 14, 202113.1213.2012.8312.8512.854,482,100
Sep 13, 202112.9313.1512.8713.1113.115,026,000
Sep 10, 202112.9312.9512.7112.7212.724,325,300
Sep 09, 202112.6912.8912.6612.7212.723,424,700
Sep 08, 202112.8412.9012.7012.7312.733,187,000
Sep 07, 202112.7512.8812.7412.8012.802,972,000
Sep 03, 202112.5512.6212.4712.5612.562,181,800
Sep 02, 202112.4912.5512.4212.4512.451,501,200
Sep 01, 202112.5012.5712.4312.5012.502,819,600
Aug 31, 202112.3512.4312.2912.3512.352,617,700
Aug 30, 202112.3912.4112.2312.2312.232,769,600
Aug 27, 202112.2212.4412.2212.4212.421,669,000
Aug 26, 202112.5112.5612.2812.2812.282,280,400
Aug 25, 202112.6412.7412.5712.6812.681,804,900
Aug 24, 202112.4512.5512.4512.5312.531,958,400
Aug 23, 202112.3112.4112.2812.3812.382,037,000
Aug 20, 202112.1412.2912.1012.2812.282,465,700
Aug 19, 202112.3412.4012.2012.2512.255,251,600
Aug 18, 202112.5112.6712.4512.4512.453,188,800
Aug 17, 202112.5012.5612.2912.4512.454,100,600
Aug 16, 202112.8112.8112.6712.7312.732,356,500
Aug 13, 202112.9612.9912.8612.9612.962,809,900
Aug 12, 202112.9212.9812.7612.8512.852,349,100
Aug 11, 202112.8912.9612.8412.9512.952,374,100
Aug 10, 202112.6712.7912.6412.7212.722,285,800
Aug 09, 202112.6612.9212.5912.8012.804,088,000
Aug 06, 202112.6812.7412.6312.7012.702,470,200
Aug 05, 202112.4612.6312.4412.5512.552,388,800
Aug 04, 202112.3612.4712.3112.3212.323,140,300
Aug 03, 202112.4912.5012.2712.4612.463,099,300
Aug 02, 202112.6012.7712.3812.4012.403,915,900
Jul 30, 202112.7212.8212.4612.5112.513,834,800
Jul 29, 202112.8913.0812.7812.9012.907,145,100
Jul 28, 202112.5512.6212.3212.5412.543,568,100
Jul 27, 202112.4012.5812.3612.5212.523,383,900
Jul 26, 202112.4712.6612.4612.5512.553,077,300
Jul 23, 202112.5112.5312.3712.4312.433,322,000
Jul 22, 202112.4512.4612.1912.2812.282,851,200
Jul 21, 202112.2712.4912.2712.4512.453,605,400
Jul 20, 202111.5911.9411.5511.8711.873,233,000
Jul 19, 202111.6811.7111.5411.7111.713,451,700
Jul 16, 202112.1912.2011.8911.9111.913,588,200
Jul 15, 202112.1712.3712.1312.2512.252,716,800
Jul 14, 202112.4512.5112.2412.3412.342,921,800
Jul 13, 202112.3712.4112.2112.3212.322,639,100
Jul 12, 202112.4112.6512.3012.5612.563,161,300
Jul 09, 202112.3612.5712.2712.5512.553,359,100
Jul 08, 202112.0912.1711.9812.0112.015,072,700
Jul 07, 202112.3912.5012.2512.3512.353,552,900
Jul 06, 202112.8712.8712.5212.5612.564,142,200
Jul 02, 202113.0913.1012.9213.0013.001,802,900
Jul 01, 202113.1513.2113.1013.1513.152,621,800
Jun 30, 202112.9613.1212.9413.0813.082,647,500
Jun 29, 202113.2513.3013.0913.1113.112,792,700
Jun 28, 202113.1913.2112.9713.0913.094,187,200
Jun 25, 202113.2113.3313.1513.3113.314,149,900
Jun 24, 202113.0613.2513.0013.2313.232,441,400
Jun 23, 202113.0013.0812.9312.9612.962,298,300
Jun 22, 202112.9513.0612.9113.0013.003,044,200
Jun 21, 202113.0513.2013.0413.1813.183,346,500
Jun 18, 202113.1013.1812.9312.9412.946,287,700
Jun 17, 202113.9113.9413.3313.4013.405,803,300
Jun 16, 202113.8113.8713.6113.7513.754,880,200
Jun 15, 202113.9714.1713.9614.1414.142,893,100
Jun 14, 202114.1514.2113.9613.9913.992,806,500
Jun 11, 202114.2114.2714.1014.1714.174,031,000
Jun 10, 202114.6414.6914.3214.3214.323,336,900
Jun 09, 202114.7314.7514.5314.6014.603,556,200
Jun 08, 202114.8715.0214.7714.9214.922,730,600
Jun 07, 202115.0115.1714.9715.0815.082,461,100
Jun 04, 202115.1215.1515.0015.1215.122,480,900
Jun 03, 202115.1515.2615.1415.1915.192,426,100
Jun 02, 202115.1915.2215.0915.1815.182,693,100
Jun 01, 202115.1715.2815.1315.1615.162,696,000
May 28, 202114.8915.1514.8415.0915.093,406,600
May 27, 202114.9515.0514.8715.0315.033,078,300
May 26, 202114.7014.9414.6514.8814.883,545,200
May 25, 202115.1815.3414.8214.8214.827,435,800
May 24, 202114.7015.2214.7015.0315.036,482,000
May 21, 202114.5914.7514.5614.7314.733,775,200
May 20, 202114.3514.4114.2014.3714.373,743,700
May 19, 202114.1814.3313.9914.2714.273,612,700
May 18, 202114.3714.4214.2914.2914.293,922,300
May 17, 202114.1714.3414.1114.3214.324,054,500
May 14, 202114.2814.4314.2814.4014.403,560,400
May 13, 202113.8414.1213.8314.0914.093,068,000
May 12, 202113.9414.1413.7813.8313.835,487,500
May 11, 202113.6713.8613.5613.8013.805,260,100
May 10, 202113.9414.1113.8313.8413.845,560,600
May 07, 202113.7614.1513.7314.1414.144,765,100
May 06, 202113.7113.8813.5813.8713.873,803,900
May 05, 202113.5613.6613.4613.5913.593,663,500
May 04, 202113.3713.5313.1713.4013.406,193,600
May 03, 202113.7813.8513.6813.7413.743,420,000
Apr 30, 202114.1014.1713.9514.0014.003,172,700
Apr 29, 202113.8714.2013.8614.2014.207,843,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...