DB - Deutsche Bank Aktiengesellschaft

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20197.207.217.137.147.141,450,997
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
May 29, 20196.886.926.826.926.925,100,000
May 28, 20197.107.137.007.027.025,371,900
May 24, 20197.167.197.137.187.183,116,500
May 24, 20190.123 Dividend
May 23, 20197.177.267.137.237.116,561,100
May 22, 20197.397.427.347.347.224,292,700
May 21, 20197.467.547.417.527.393,427,200
May 20, 20197.437.487.397.437.305,135,200
May 17, 20197.557.687.547.587.452,929,500
May 16, 20197.677.737.657.667.535,072,800
May 15, 20197.547.707.517.677.544,830,000
May 14, 20197.657.747.617.687.553,611,000
May 13, 20197.667.707.607.647.516,126,200
May 10, 20197.787.917.757.877.743,726,600
May 09, 20197.687.807.637.787.654,581,200
May 08, 20197.847.957.837.877.743,412,500
May 07, 20197.947.957.817.827.697,877,400
May 06, 20198.018.147.968.117.974,349,600
May 03, 20198.218.248.128.228.082,487,200
May 02, 20198.288.308.208.228.082,711,600
May 01, 20198.298.378.158.158.013,354,900
Apr 30, 20198.338.358.248.288.142,539,600
Apr 29, 20198.198.328.148.328.184,494,400
Apr 26, 20198.148.228.088.198.054,818,000
Apr 25, 20198.388.438.218.358.217,283,800
Apr 24, 20198.528.578.428.508.365,034,400
Apr 23, 20198.628.678.508.548.399,599,100
Apr 22, 20198.708.788.688.758.602,035,200
Apr 18, 20198.838.868.758.788.633,712,500
Apr 17, 20198.958.988.848.938.786,183,300
Apr 16, 20198.778.888.738.878.725,743,200
Apr 15, 20198.758.778.608.648.494,915,700
Apr 12, 20198.678.758.588.618.465,602,300
Apr 11, 20198.358.508.318.398.255,381,400
Apr 10, 20198.238.258.128.218.075,166,500
Apr 09, 20198.298.298.218.248.103,607,400
Apr 08, 20198.308.348.238.328.184,820,800
Apr 05, 20198.468.508.358.358.213,678,200
Apr 04, 20198.478.568.418.508.365,605,800
Apr 03, 20198.608.658.548.598.445,370,600
Apr 02, 20198.548.588.478.508.364,754,200
Apr 01, 20198.338.558.338.558.407,807,100
Mar 29, 20198.218.228.088.127.986,342,200
Mar 28, 20198.178.218.118.198.0511,898,300
Mar 27, 20198.578.648.408.468.326,264,700
Mar 26, 20198.158.328.158.288.146,966,200
Mar 25, 20198.168.228.108.178.038,126,900
Mar 22, 20198.328.358.188.218.076,528,500
Mar 21, 20198.508.528.428.438.297,016,600
Mar 20, 20198.868.938.768.788.637,849,100
Mar 19, 20199.119.139.019.058.905,657,000
Mar 18, 20199.229.319.199.269.108,077,900
Mar 15, 20198.868.908.808.888.733,588,200
Mar 14, 20198.968.998.878.918.763,831,300
Mar 13, 20198.969.068.939.068.913,636,800
Mar 12, 20198.928.978.808.868.715,442,700
Mar 11, 20199.009.158.999.128.968,807,700
Mar 08, 20198.568.668.568.648.493,061,200
Mar 07, 20198.858.888.638.668.517,611,600
Mar 06, 20199.249.279.159.179.013,166,700
Mar 05, 20199.149.179.019.169.002,621,700
Mar 04, 20199.329.339.079.209.045,243,000
Mar 01, 20199.399.479.279.299.133,363,800
Feb 28, 20199.289.369.239.249.085,318,900
Feb 27, 20199.039.159.009.118.965,233,600
Feb 26, 20198.868.948.858.928.773,523,400
Feb 25, 20198.818.888.768.778.624,324,900
Feb 22, 20198.748.748.618.658.502,297,200
Feb 21, 20198.708.738.648.668.512,760,700
Feb 20, 20198.648.768.638.748.593,601,500
Feb 19, 20198.518.628.488.618.464,876,800
Feb 15, 20198.618.808.598.808.655,861,400
Feb 14, 20198.348.418.288.348.203,756,300
Feb 13, 20198.588.638.528.548.393,023,600
Feb 12, 20198.468.558.468.548.393,353,700
Feb 11, 20198.308.358.278.328.184,371,200
Feb 08, 20198.208.228.048.198.057,256,000
Feb 07, 20198.698.708.338.368.228,587,400
Feb 06, 20198.878.998.878.958.802,495,600
Feb 05, 20198.868.928.838.908.753,872,100
Feb 04, 20198.708.808.638.808.654,122,000
Feb 01, 20198.588.938.578.858.7012,558,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...