DB - Deutsche Bank Aktiengesellschaft

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201811.8812.0811.8612.0312.034,881,800
Jul 19, 201812.0212.0611.9112.0212.025,354,800
Jul 18, 201811.9812.1211.9512.0812.085,493,900
Jul 17, 201811.8411.9211.8011.8711.876,890,000
Jul 16, 201811.9512.2011.9312.1412.1417,667,700
Jul 13, 201811.2311.2711.1011.2411.242,725,500
Jul 12, 201811.1211.2211.0811.2011.204,057,700
Jul 11, 201811.2711.3211.1211.1511.155,422,800
Jul 10, 201811.4111.4511.3511.4311.434,638,200
Jul 09, 201811.4611.5511.4411.5411.544,405,300
Jul 06, 201811.4211.5511.4211.4611.466,942,600
Jul 05, 201811.1611.1911.0911.1311.135,834,300
Jul 03, 201810.7910.8110.7010.7010.702,371,800
Jul 02, 201810.5710.6910.5310.6410.645,513,000
Jun 29, 201810.6510.8110.6210.6210.625,750,200
Jun 28, 201810.4610.5310.3810.4710.475,782,800
Jun 27, 201810.4810.6110.3610.3810.389,562,200
Jun 26, 201810.8510.8610.6910.7810.784,243,500
Jun 25, 201810.8910.9210.8110.8910.893,652,300
Jun 22, 201811.0411.0810.9911.0111.013,457,500
Jun 21, 201810.9911.0010.8210.8910.895,438,400
Jun 20, 201811.1211.1711.0811.0811.082,359,300
Jun 19, 201810.9011.1910.8111.1711.176,547,600
Jun 18, 201810.9611.0910.9211.0811.084,495,100
Jun 15, 201810.9611.1510.9411.1011.104,681,900
Jun 14, 201811.2711.3411.1911.2211.224,671,300
Jun 13, 201811.3611.4611.3011.3711.373,601,500
Jun 12, 201811.4811.5211.3411.4111.413,140,100
Jun 11, 201811.3711.4811.3311.4311.433,980,900
Jun 08, 201811.2211.3311.1111.2511.256,519,300
Jun 07, 201811.4111.6611.2511.5111.5111,834,200
Jun 06, 201811.0811.3511.0811.3511.357,633,400
Jun 05, 201811.1211.1410.9511.0311.035,919,000
Jun 04, 201811.2211.2511.1311.2111.215,852,200
Jun 01, 201811.1111.1410.9411.0411.0410,872,600
May 31, 201810.9311.1610.5711.0811.0831,986,000
May 30, 201811.5111.6211.3811.5711.5710,298,200
May 29, 201811.5211.5611.1811.3011.3015,487,700
May 25, 201812.0612.1411.9512.0512.056,440,500
May 25, 20180.129 Dividend
May 24, 201812.2512.3511.9912.2512.1210,963,300
May 23, 201812.7612.9012.6812.8812.745,835,800
May 22, 201812.9013.0012.8712.9712.834,484,400
May 21, 201812.8012.8012.6812.7112.582,852,500
May 18, 201812.7512.8012.6612.7112.584,731,100
May 17, 201813.0113.0712.9612.9912.852,618,900
May 16, 201812.9513.0712.9013.0012.867,021,200
May 15, 201813.3113.4313.2413.2913.155,819,900
May 14, 201813.7513.7813.6413.6513.513,035,500
May 11, 201813.9513.9813.8613.8613.711,324,900
May 10, 201813.7213.9213.6813.8813.732,297,400
May 09, 201813.6913.8113.6713.7813.633,072,800
May 08, 201813.5213.6313.5213.5913.453,488,900
May 07, 201813.6213.7913.6213.7813.632,265,600
May 04, 201813.5313.8213.5113.7813.631,787,200
May 03, 201813.6613.6813.5013.6313.491,968,900
May 02, 201813.7313.7613.6013.6313.492,712,800
May 01, 201813.7013.7013.5213.5913.452,588,500
Apr 30, 201813.6813.7613.6613.6613.522,706,500
Apr 27, 201813.8313.9113.6513.8913.746,033,600
Apr 26, 201814.3214.4014.1914.3414.193,544,600
Apr 25, 201814.5914.6714.4414.6014.453,657,500
Apr 24, 201814.6914.9214.6614.7814.626,236,300
Apr 23, 201814.3314.3514.2214.2514.102,482,500
Apr 20, 201814.1914.2914.0914.2614.113,020,000
Apr 19, 201814.4114.5314.3514.4614.313,643,600
Apr 18, 201814.5114.5514.4314.4414.292,328,300
Apr 17, 201814.3714.4714.3514.3814.232,934,000
Apr 16, 201814.3714.4214.3114.3314.182,210,400
Apr 13, 201814.6814.6914.3314.3814.232,673,100
Apr 12, 201814.3214.4514.2914.4114.262,760,100
Apr 11, 201814.3014.3614.1814.1914.043,200,600
Apr 10, 201814.1014.1414.0314.0813.933,267,900
Apr 09, 201814.2114.2314.0014.0113.864,976,800
Apr 06, 201814.0214.0713.8213.8713.724,374,000
Apr 05, 201814.0614.3414.0414.3214.174,654,800
Apr 04, 201813.5313.9013.5313.8813.733,796,600
Apr 03, 201813.6513.7713.5213.7213.582,799,300
Apr 02, 201813.9014.0013.5213.6813.543,621,700
Mar 29, 201813.9714.0313.8713.9813.833,322,900
Mar 28, 201813.8713.9313.6713.7613.625,219,900
Mar 27, 201814.0514.1013.6913.7713.626,663,500
Mar 26, 201813.9914.0913.7814.0713.926,873,100
Mar 23, 201813.9914.1213.7313.7513.619,433,800
Mar 22, 201814.2414.3714.1714.1914.0411,721,300
Mar 21, 201814.7514.9714.5714.7914.6312,846,100
Mar 20, 201815.5615.6415.4815.5215.362,196,600
Mar 19, 201815.7515.7815.4115.5415.384,187,700
Mar 16, 201815.7015.8715.6915.8215.653,689,000
Mar 15, 201815.7115.8215.6415.7015.532,187,900
Mar 14, 201815.9215.9215.5915.7015.534,117,000
Mar 13, 201816.0616.1115.7815.7915.624,476,400
Mar 12, 201816.1116.1616.0216.1115.942,833,500
Mar 09, 201816.0716.1416.0216.1215.953,114,100
Mar 08, 201816.2216.3116.0516.1816.014,012,700
Mar 07, 201816.0816.3516.0716.3316.163,755,100
Mar 06, 201816.0316.1015.9216.0615.892,405,900
Mar 05, 201815.5615.9815.5515.8915.723,886,900
Mar 02, 201815.4815.8615.4015.7915.627,563,200
Mar 01, 201815.8615.9315.5615.7015.534,869,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...