DB - Deutsche Bank Aktiengesellschaft

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201814.3214.4014.1914.3414.343,544,000
Apr 25, 201814.5914.6714.4414.6014.603,657,500
Apr 24, 201814.6914.9214.6614.7814.786,236,300
Apr 23, 201814.3314.3514.2214.2514.252,482,500
Apr 20, 201814.1914.2914.0914.2614.263,020,000
Apr 19, 201814.4114.5314.3514.4614.463,643,600
Apr 18, 201814.5114.5514.4314.4414.442,328,300
Apr 17, 201814.3714.4714.3514.3814.382,934,000
Apr 16, 201814.3714.4214.3114.3314.332,210,400
Apr 13, 201814.6814.6914.3314.3814.382,673,100
Apr 12, 201814.3214.4514.2914.4114.412,760,100
Apr 11, 201814.3014.3614.1814.1914.193,200,600
Apr 10, 201814.1014.1414.0314.0814.083,267,900
Apr 09, 201814.2114.2314.0014.0114.014,976,800
Apr 06, 201814.0214.0713.8213.8713.874,374,000
Apr 05, 201814.0614.3414.0414.3214.324,654,800
Apr 04, 201813.5313.9013.5313.8813.883,796,600
Apr 03, 201813.6513.7713.5213.7213.722,799,300
Apr 02, 201813.9014.0013.5213.6813.683,621,700
Mar 29, 201813.9714.0313.8713.9813.983,322,900
Mar 28, 201813.8713.9313.6713.7613.765,219,900
Mar 27, 201814.0514.1013.6913.7713.776,663,500
Mar 26, 201813.9914.0913.7814.0714.076,873,100
Mar 23, 201813.9914.1213.7313.7513.759,433,800
Mar 22, 201814.2414.3714.1714.1914.1911,721,300
Mar 21, 201814.7514.9714.5714.7914.7912,846,100
Mar 20, 201815.5615.6415.4815.5215.522,196,600
Mar 19, 201815.7515.7815.4115.5415.544,187,700
Mar 16, 201815.7015.8715.6915.8215.823,689,000
Mar 15, 201815.7115.8215.6415.7015.702,187,900
Mar 14, 201815.9215.9215.5915.7015.704,117,000
Mar 13, 201816.0616.1115.7815.7915.794,476,400
Mar 12, 201816.1116.1616.0216.1116.112,833,500
Mar 09, 201816.0716.1416.0216.1216.123,114,100
Mar 08, 201816.2216.3116.0516.1816.184,012,700
Mar 07, 201816.0816.3516.0716.3316.333,755,100
Mar 06, 201816.0316.1015.9216.0616.062,405,900
Mar 05, 201815.5615.9815.5515.8915.893,886,900
Mar 02, 201815.4815.8615.4015.7915.797,563,200
Mar 01, 201815.8615.9315.5615.7015.704,869,600
Feb 28, 201816.3916.4015.9315.9415.944,372,900
Feb 27, 201816.4216.5216.3716.4016.403,047,300
Feb 26, 201816.4416.5116.3316.4816.482,322,900
Feb 23, 201816.4416.4516.3316.4316.433,095,100
Feb 22, 201816.4516.6316.3816.4316.434,052,900
Feb 21, 201816.7216.8316.5616.5716.574,420,500
Feb 20, 201816.3116.5516.2916.4616.463,810,400
Feb 16, 201815.8816.1515.8716.0816.083,255,700
Feb 15, 201816.2516.2615.9716.1116.113,499,900
Feb 14, 201815.7216.2915.6716.2616.264,770,200
Feb 13, 201815.9616.0215.8215.9015.903,246,300
Feb 12, 201816.1116.2015.7816.0116.016,412,900
Feb 09, 201815.4515.6415.0615.5815.588,654,200
Feb 08, 201816.3616.3715.4815.4915.499,365,900
Feb 07, 201815.7316.2215.6716.0916.099,774,700
Feb 06, 201816.2516.6316.1816.5216.5212,390,000
Feb 05, 201817.0217.1416.3016.3916.3910,187,600
Feb 02, 201817.6917.7417.0317.0917.0915,244,400
Feb 01, 201818.3518.6518.3218.6518.653,088,500
Jan 31, 201818.4518.5018.3118.3418.342,887,000
Jan 30, 201818.7018.7218.3218.3818.385,353,600
Jan 29, 201819.2819.2919.0619.1019.103,576,000
Jan 26, 201819.5519.5819.4519.5119.512,386,200
Jan 25, 201819.9119.9319.5719.6419.643,504,400
Jan 24, 201819.9319.9819.5719.7419.744,057,200
Jan 23, 201819.4619.5219.3619.4719.472,753,000
Jan 22, 201819.2919.4019.2119.3919.397,125,100
Jan 19, 201818.6518.8018.5818.7818.782,981,300
Jan 18, 201818.6618.6718.5218.5318.531,964,600
Jan 17, 201818.5218.6118.3018.5218.522,585,000
Jan 16, 201818.7518.7518.4318.5118.513,107,400
Jan 12, 201818.5318.7018.4818.7018.704,427,200
Jan 11, 201818.5318.6518.4418.5618.563,280,200
Jan 10, 201818.5018.6518.4318.5018.504,391,000
Jan 09, 201817.9918.1617.9718.1318.134,691,700
Jan 08, 201818.3318.4218.2718.3018.305,030,700
Jan 05, 201819.3419.4018.5018.5518.5516,517,400
Jan 04, 201819.6219.7919.6219.7719.774,409,500
Jan 03, 201819.0919.2119.0019.1619.164,235,000
Jan 02, 201819.2719.3319.1619.3319.332,307,400
Dec 29, 201719.0719.1018.9919.0319.031,548,700
Dec 28, 201719.1419.1719.0119.1019.101,704,900
Dec 27, 201719.2619.2619.0319.0619.062,429,000
Dec 26, 201719.3719.4019.1819.2319.231,618,600
Dec 22, 201719.4519.4619.2719.3819.382,434,100
Dec 21, 201719.5419.7619.5219.7019.704,692,700
Dec 20, 201719.9919.9919.6819.7119.712,264,000
Dec 19, 201720.0920.0919.8419.8519.853,695,100
Dec 18, 201719.8620.2319.8420.1020.105,953,000
Dec 15, 201719.5019.5419.3819.4319.433,309,500
Dec 14, 201719.4519.5019.2019.2319.232,568,100
Dec 13, 201719.4819.4819.3219.3319.332,734,300
Dec 12, 201719.2519.4419.2219.3819.382,679,700
Dec 11, 201719.3319.3519.2419.3019.302,150,600
Dec 08, 201719.3919.4219.2619.3819.386,232,300
Dec 07, 201718.6518.8918.6218.8518.852,271,600
Dec 06, 201718.5318.6618.4718.5018.502,881,600
Dec 05, 201718.8518.9318.7318.7618.763,220,100
Dec 04, 201719.1319.1819.0019.1219.122,915,100
Dec 01, 201718.9119.0618.7318.9818.983,862,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...