DB - Deutsche Bank Aktiengesellschaft

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20198.909.338.889.299.2914,131,453
Jan 15, 20198.528.638.478.638.635,264,200
Jan 14, 20198.448.638.448.588.582,845,900
Jan 11, 20198.538.628.488.568.563,844,600
Jan 10, 20198.518.648.488.618.612,943,300
Jan 09, 20198.618.678.488.568.563,805,700
Jan 08, 20198.898.908.688.748.744,386,300
Jan 07, 20198.588.758.528.708.705,661,700
Jan 04, 20198.338.548.298.528.524,845,100
Jan 03, 20198.168.188.058.098.095,471,200
Jan 02, 20197.878.207.868.208.207,039,100
Dec 31, 20188.218.298.028.158.155,801,700
Dec 28, 20187.988.167.938.058.056,150,600
Dec 27, 20187.757.837.627.817.8113,975,800
Dec 26, 20187.918.177.728.168.166,902,300
Dec 24, 20187.877.947.767.917.916,395,500
Dec 21, 20187.988.097.847.877.878,671,200
Dec 20, 20188.098.157.978.068.0611,052,400
Dec 19, 20188.748.778.348.378.377,190,500
Dec 18, 20188.778.838.628.698.694,683,300
Dec 17, 20188.738.768.578.608.606,019,600
Dec 14, 20188.788.918.758.808.804,706,100
Dec 13, 20188.848.958.818.878.876,442,900
Dec 12, 20188.559.178.479.039.0319,017,800
Dec 11, 20188.568.588.318.338.336,399,200
Dec 10, 20188.698.738.238.388.3810,546,300
Dec 07, 20188.928.988.708.738.735,797,600
Dec 06, 20188.878.938.738.908.9011,253,900
Dec 04, 20189.299.319.029.069.066,670,000
Dec 03, 20189.479.509.389.399.395,628,000
Nov 30, 20189.169.199.109.169.166,697,900
Nov 29, 20189.579.609.369.429.4211,468,000
Nov 28, 20189.789.899.639.899.894,237,600
Nov 27, 20189.759.869.719.849.844,420,500
Nov 26, 20189.579.759.569.739.738,449,200
Nov 23, 20189.289.349.249.259.252,568,400
Nov 21, 20189.419.529.369.449.443,658,600
Nov 20, 20189.429.459.209.239.239,329,700
Nov 19, 20189.789.909.729.789.783,843,200
Nov 16, 20189.779.899.729.819.813,238,600
Nov 15, 20189.729.919.669.909.903,794,000
Nov 14, 201810.0210.039.739.879.873,322,600
Nov 13, 20189.809.979.809.869.864,386,800
Nov 12, 20189.959.969.729.739.736,436,900
Nov 09, 201810.2510.2710.0610.1210.123,218,800
Nov 08, 201810.5610.6210.3010.3410.343,444,600
Nov 07, 201810.6010.6410.4710.6110.613,320,600
Nov 06, 201810.3610.4510.3110.4410.442,828,200
Nov 05, 201810.5010.5510.4210.4610.462,808,900
Nov 02, 201810.5210.5810.4010.5210.527,081,300
Nov 01, 201810.1610.3010.1010.2510.257,276,900
Oct 31, 20189.779.879.749.779.774,577,200
Oct 30, 20189.799.849.659.749.744,905,700
Oct 29, 20189.849.869.609.649.645,843,800
Oct 26, 20189.729.789.609.679.676,821,700
Oct 25, 201810.0610.079.9510.0010.008,577,400
Oct 24, 201810.3210.3410.0010.0010.0011,900,200
Oct 23, 201810.6410.7910.5810.7010.705,965,400
Oct 22, 201810.8610.8810.7010.7210.724,188,100
Oct 19, 201810.8611.0910.8110.9210.926,011,400
Oct 18, 201811.2311.2810.9110.9710.976,984,100
Oct 17, 201811.2911.4311.2111.2611.264,259,200
Oct 16, 201811.1411.2011.0811.1611.163,349,300
Oct 15, 201810.9911.1310.9611.0311.034,591,600
Oct 12, 201811.0011.0210.7210.8410.844,014,700
Oct 11, 201811.0211.0510.8010.8310.837,650,200
Oct 10, 201811.1711.1910.9110.9210.923,928,200
Oct 09, 201810.9411.0910.8711.0311.032,949,400
Oct 08, 201810.9511.0810.9211.0511.053,375,200
Oct 05, 201811.2611.2611.0811.1211.123,559,500
Oct 04, 201811.3411.4011.0911.2011.205,948,900
Oct 03, 201811.2211.3511.1911.3211.323,722,600
Oct 02, 201811.1511.1611.0211.1311.133,377,500
Oct 01, 201811.3011.3511.1911.2511.255,698,100
Sep 28, 201811.3611.4911.3311.3611.364,750,700
Sep 27, 201811.8611.9711.7911.8111.813,011,900
Sep 26, 201812.0312.0611.9011.9011.903,046,200
Sep 25, 201812.3412.3612.1312.1512.152,886,800
Sep 24, 201812.5012.5212.2312.2412.243,688,200
Sep 21, 201812.2312.4012.1512.3412.347,139,500
Sep 20, 201812.2212.3512.1612.2512.255,555,600
Sep 19, 201811.6812.0111.6711.9511.954,896,700
Sep 18, 201811.5111.6311.5111.5811.581,990,400
Sep 17, 201811.4611.5611.4611.5111.512,540,700
Sep 14, 201811.3011.4211.2911.4011.402,203,700
Sep 13, 201811.4311.5311.3111.3611.363,963,400
Sep 12, 201811.0211.3410.9911.2411.2410,676,300
Sep 11, 201810.9911.2410.9711.2411.248,143,000
Sep 10, 201811.2011.2211.0911.1111.112,486,300
Sep 07, 201811.1111.2011.0511.1311.133,632,500
Sep 06, 201811.4111.4711.3111.3811.383,689,900
Sep 05, 201811.6011.6311.4511.4711.472,962,900
Sep 04, 201811.2611.4611.1911.4211.423,729,900
Aug 31, 201811.3111.3511.1911.2611.263,254,200
Aug 30, 201811.4411.4911.3411.4211.423,809,800
Aug 29, 201811.5811.6911.5411.6611.662,215,300
Aug 28, 201811.6311.6511.5511.5511.553,292,900
Aug 27, 201811.4911.7711.4911.7311.734,817,100
Aug 24, 201811.4111.4311.3311.3911.392,881,500
Aug 23, 201811.3511.4111.3011.3011.303,277,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...