DB - Deutsche Bank Aktiengesellschaft

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201810.99011.07010.96011.04011.0401,422,352
Oct 12, 201811.00011.02010.72010.84010.8404,014,700
Oct 11, 201811.02011.05010.80010.83010.8307,650,200
Oct 10, 201811.17011.19010.91010.92010.9203,928,200
Oct 09, 201810.94011.09010.87011.03011.0302,949,400
Oct 08, 201810.95011.08010.92011.05011.0503,375,200
Oct 05, 201811.26011.26011.08011.12011.1203,559,500
Oct 04, 201811.34011.40011.09011.20011.2005,948,900
Oct 03, 201811.22011.35011.19011.32011.3203,722,600
Oct 02, 201811.15011.16011.02011.13011.1303,377,500
Oct 01, 201811.30011.35011.19011.25011.2505,698,100
Sep 28, 201811.36011.49011.33011.36011.3604,750,700
Sep 27, 201811.86011.97011.79011.81011.8103,011,900
Sep 26, 201812.03012.06011.90011.90011.9003,046,200
Sep 25, 201812.34012.36012.13012.15012.1502,886,800
Sep 24, 201812.50012.52012.23012.24012.2403,688,200
Sep 21, 201812.23012.40012.15012.34012.3407,139,500
Sep 20, 201812.22012.35012.16012.25012.2505,555,600
Sep 19, 201811.68012.01011.67011.95011.9504,896,700
Sep 18, 201811.51011.63011.51011.58011.5801,990,400
Sep 17, 201811.46011.56011.46011.51011.5102,540,700
Sep 14, 201811.30011.42011.29011.40011.4002,203,700
Sep 13, 201811.43011.53011.31011.36011.3603,963,400
Sep 12, 201811.02011.34010.99011.24011.24010,676,300
Sep 11, 201810.99011.24010.97011.24011.2408,143,000
Sep 10, 201811.20011.22011.09011.11011.1102,486,300
Sep 07, 201811.11011.20011.05011.13011.1303,632,500
Sep 06, 201811.41011.47011.31011.38011.3803,689,900
Sep 05, 201811.60011.63011.45011.47011.4702,962,900
Sep 04, 201811.26011.46011.19011.42011.4203,729,900
Aug 31, 201811.31011.35011.19011.26011.2603,254,200
Aug 30, 201811.44011.49011.34011.42011.4203,809,800
Aug 29, 201811.58011.69011.54011.66011.6602,215,300
Aug 28, 201811.63011.65011.55011.55011.5503,292,900
Aug 27, 201811.49011.77011.49011.73011.7304,817,100
Aug 24, 201811.41011.43011.33011.39011.3902,881,500
Aug 23, 201811.35011.41011.30011.30011.3003,277,300
Aug 22, 201811.61011.64011.54011.61011.6103,145,400
Aug 21, 201811.47011.59011.42011.54011.5404,689,800
Aug 20, 201811.14011.23011.12011.22011.2203,377,400
Aug 17, 201811.09011.22011.06011.20011.2003,637,100
Aug 16, 201811.24011.30011.20011.21011.2104,143,100
Aug 15, 201811.11011.21011.05011.19011.1906,391,700
Aug 14, 201811.46011.51011.37011.49011.4904,532,500
Aug 13, 201811.49011.55011.44011.45011.45010,259,900
Aug 10, 201811.59011.83011.58011.82011.82011,367,000
Aug 09, 201812.45012.49012.37012.40012.4003,280,700
Aug 08, 201812.56012.60012.48012.52012.5202,837,800
Aug 07, 201812.69012.72012.60012.62012.6202,495,300
Aug 06, 201812.42012.55012.34012.52012.5203,699,400
Aug 03, 201812.47012.54012.38012.50012.5002,517,200
Aug 02, 201812.47012.54012.36012.54012.5406,120,200
Aug 01, 201812.95013.04012.87012.95012.9504,698,500
Jul 31, 201813.17013.17013.06013.06013.0606,397,500
Jul 30, 201812.71012.90012.69012.79012.7908,793,300
Jul 27, 201812.35012.44012.30012.42012.4206,186,500
Jul 26, 201812.30012.33012.19012.20012.2004,124,000
Jul 25, 201812.08012.18011.95012.18012.1807,161,800
Jul 24, 201812.20012.35012.20012.28012.2807,631,300
Jul 23, 201812.10012.19012.09012.18012.1806,767,300
Jul 20, 201811.88012.08011.86012.03012.0304,881,800
Jul 19, 201812.02012.06011.91012.02012.0205,354,800
Jul 18, 201811.98012.12011.95012.08012.0805,493,900
Jul 17, 201811.84011.92011.80011.87011.8706,890,000
Jul 16, 201811.95012.20011.93012.14012.14017,667,700
Jul 13, 201811.23011.27011.10011.24011.2402,725,500
Jul 12, 201811.12011.22011.08011.20011.2004,057,700
Jul 11, 201811.27011.32011.12011.15011.1505,422,800
Jul 10, 201811.41011.45011.35011.43011.4304,638,200
Jul 09, 201811.46011.55011.44011.54011.5404,405,300
Jul 06, 201811.42011.55011.42011.46011.4606,942,600
Jul 05, 201811.16011.19011.09011.13011.1305,834,300
Jul 03, 201810.79010.81010.70010.70010.7002,371,800
Jul 02, 201810.57010.69010.53010.64010.6405,513,000
Jun 29, 201810.65010.81010.62010.62010.6205,750,200
Jun 28, 201810.46010.53010.38010.47010.4705,782,800
Jun 27, 201810.48010.61010.36010.38010.3809,562,200
Jun 26, 201810.85010.86010.69010.78010.7804,243,500
Jun 25, 201810.89010.92010.81010.89010.8903,652,300
Jun 22, 201811.04011.08010.99011.01011.0103,457,500
Jun 21, 201810.99011.00010.82010.89010.8905,438,400
Jun 20, 201811.12011.17011.08011.08011.0802,359,300
Jun 19, 201810.90011.19010.81011.17011.1706,547,600
Jun 18, 201810.96011.09010.92011.08011.0804,495,100
Jun 15, 201810.96011.15010.94011.10011.1004,681,900
Jun 14, 201811.27011.34011.19011.22011.2204,671,300
Jun 13, 201811.36011.46011.30011.37011.3703,601,500
Jun 12, 201811.48011.52011.34011.41011.4103,140,100
Jun 11, 201811.37011.48011.33011.43011.4303,980,900
Jun 08, 201811.22011.33011.11011.25011.2506,519,300
Jun 07, 201811.41011.66011.25011.51011.51011,834,200
Jun 06, 201811.08011.35011.08011.35011.3507,633,400
Jun 05, 201811.12011.14010.95011.03011.0305,919,000
Jun 04, 201811.22011.25011.13011.21011.2105,852,200
Jun 01, 201811.11011.14010.94011.04011.04010,872,600
May 31, 201810.93011.16010.57011.08011.08031,986,000
May 30, 201811.51011.62011.38011.57011.57010,298,200
May 29, 201811.52011.56011.18011.30011.30015,487,700
May 25, 201812.06012.14011.95012.05012.0506,440,500
May 25, 20180.129 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...