DB - Deutsche Bank Aktiengesellschaft
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 18, 2019 | 7.91 | 7.94 | 7.84 | 7.93 | 7.53 | 3,811,000 |
| Jul 17, 2019 | 8.03 | 8.04 | 7.87 | 7.88 | 7.48 | 5,059,100 |
| Jul 16, 2019 | 7.95 | 8.10 | 7.94 | 7.97 | 7.56 | 9,816,500 |
| Jul 15, 2019 | 7.74 | 7.79 | 7.70 | 7.77 | 7.37 | 5,487,500 |
| Jul 12, 2019 | 7.59 | 7.68 | 7.55 | 7.67 | 7.28 | 6,487,400 |
| Jul 11, 2019 | 7.39 | 7.50 | 7.33 | 7.48 | 7.10 | 4,952,300 |
| Jul 10, 2019 | 7.46 | 7.54 | 7.34 | 7.40 | 7.02 | 7,037,100 |
| Jul 09, 2019 | 7.34 | 7.38 | 7.28 | 7.28 | 6.91 | 10,129,500 |
| Jul 08, 2019 | 7.61 | 7.70 | 7.46 | 7.54 | 7.16 | 19,869,000 |
| Jul 05, 2019 | 8.19 | 8.28 | 8.01 | 8.03 | 7.62 | 9,271,300 |
| Jul 03, 2019 | 7.75 | 7.83 | 7.73 | 7.81 | 7.41 | 3,955,900 |
| Jul 02, 2019 | 7.62 | 7.65 | 7.59 | 7.59 | 7.20 | 2,643,900 |
| Jul 01, 2019 | 7.82 | 7.83 | 7.58 | 7.64 | 7.25 | 5,429,700 |
| Jun 28, 2019 | 7.71 | 7.77 | 7.58 | 7.63 | 7.24 | 7,631,800 |
| Jun 27, 2019 | 7.53 | 7.58 | 7.46 | 7.54 | 7.16 | 7,590,400 |
| Jun 26, 2019 | 7.33 | 7.40 | 7.29 | 7.37 | 6.99 | 4,736,100 |
| Jun 25, 2019 | 7.10 | 7.16 | 7.06 | 7.12 | 6.76 | 4,534,700 |
| Jun 24, 2019 | 7.20 | 7.22 | 7.10 | 7.10 | 6.74 | 3,541,100 |
| Jun 21, 2019 | 7.18 | 7.23 | 7.15 | 7.18 | 6.81 | 3,267,900 |
| Jun 20, 2019 | 7.20 | 7.20 | 7.09 | 7.17 | 6.80 | 5,568,700 |
| Jun 19, 2019 | 7.23 | 7.30 | 7.17 | 7.17 | 6.80 | 5,500,900 |
| Jun 18, 2019 | 6.93 | 7.12 | 6.92 | 7.08 | 6.72 | 7,085,300 |
| Jun 17, 2019 | 6.88 | 6.91 | 6.80 | 6.82 | 6.47 | 4,518,800 |
| Jun 14, 2019 | 6.80 | 6.82 | 6.74 | 6.79 | 6.44 | 2,474,300 |
| Jun 13, 2019 | 6.90 | 6.93 | 6.85 | 6.87 | 6.52 | 2,624,600 |
| Jun 12, 2019 | 6.89 | 6.95 | 6.87 | 6.88 | 6.53 | 4,000,000 |
| Jun 11, 2019 | 6.96 | 7.03 | 6.92 | 6.98 | 6.62 | 9,798,900 |
| Jun 10, 2019 | 6.80 | 6.93 | 6.80 | 6.89 | 6.54 | 3,794,500 |
| Jun 07, 2019 | 6.77 | 6.81 | 6.75 | 6.76 | 6.42 | 2,999,000 |
| Jun 06, 2019 | 6.76 | 6.78 | 6.61 | 6.75 | 6.41 | 6,551,900 |
| Jun 05, 2019 | 6.96 | 6.96 | 6.86 | 6.92 | 6.57 | 4,270,100 |
| Jun 04, 2019 | 6.91 | 7.08 | 6.87 | 7.07 | 6.71 | 7,800,700 |
| Jun 03, 2019 | 6.67 | 6.75 | 6.64 | 6.73 | 6.39 | 5,905,000 |
| May 31, 2019 | 6.78 | 6.84 | 6.73 | 6.77 | 6.42 | 5,815,700 |
| May 30, 2019 | 6.84 | 6.95 | 6.84 | 6.91 | 6.56 | 6,444,400 |
| May 29, 2019 | 6.88 | 6.92 | 6.82 | 6.92 | 6.57 | 5,100,000 |
| May 28, 2019 | 7.10 | 7.13 | 7.00 | 7.02 | 6.66 | 5,371,900 |
| May 24, 2019 | 7.16 | 7.19 | 7.13 | 7.18 | 6.81 | 3,116,500 |
| May 24, 2019 | 0.123 Dividend | |||||
| May 23, 2019 | 7.17 | 7.26 | 7.13 | 7.23 | 6.74 | 6,561,100 |
| May 22, 2019 | 7.39 | 7.42 | 7.34 | 7.34 | 6.85 | 4,292,700 |
| May 21, 2019 | 7.46 | 7.54 | 7.41 | 7.52 | 7.02 | 3,427,200 |
| May 20, 2019 | 7.43 | 7.48 | 7.39 | 7.43 | 6.93 | 5,135,200 |
| May 17, 2019 | 7.55 | 7.68 | 7.54 | 7.58 | 7.07 | 2,929,500 |
| May 16, 2019 | 7.67 | 7.73 | 7.65 | 7.66 | 7.15 | 5,072,800 |
| May 15, 2019 | 7.54 | 7.70 | 7.51 | 7.67 | 7.15 | 4,830,000 |
| May 14, 2019 | 7.65 | 7.74 | 7.61 | 7.68 | 7.16 | 3,611,000 |
| May 13, 2019 | 7.66 | 7.70 | 7.60 | 7.64 | 7.13 | 6,126,200 |
| May 10, 2019 | 7.78 | 7.91 | 7.75 | 7.87 | 7.34 | 3,726,600 |
| May 09, 2019 | 7.68 | 7.80 | 7.63 | 7.78 | 7.26 | 4,581,200 |
| May 08, 2019 | 7.84 | 7.95 | 7.83 | 7.87 | 7.34 | 3,412,500 |
| May 07, 2019 | 7.94 | 7.95 | 7.81 | 7.82 | 7.29 | 7,877,400 |
| May 06, 2019 | 8.01 | 8.14 | 7.96 | 8.11 | 7.57 | 4,349,600 |
| May 03, 2019 | 8.21 | 8.24 | 8.12 | 8.22 | 7.67 | 2,487,200 |
| May 02, 2019 | 8.28 | 8.30 | 8.20 | 8.22 | 7.67 | 2,711,600 |
| May 01, 2019 | 8.29 | 8.37 | 8.15 | 8.15 | 7.60 | 3,354,900 |
| Apr 30, 2019 | 8.33 | 8.35 | 8.24 | 8.28 | 7.72 | 2,539,600 |
| Apr 29, 2019 | 8.19 | 8.32 | 8.14 | 8.32 | 7.76 | 4,494,400 |
| Apr 26, 2019 | 8.14 | 8.22 | 8.08 | 8.19 | 7.64 | 4,818,000 |
| Apr 25, 2019 | 8.38 | 8.43 | 8.21 | 8.35 | 7.79 | 7,283,800 |
| Apr 24, 2019 | 8.52 | 8.57 | 8.42 | 8.50 | 7.93 | 5,034,400 |
| Apr 23, 2019 | 8.62 | 8.67 | 8.50 | 8.54 | 7.97 | 9,599,100 |
| Apr 22, 2019 | 8.70 | 8.78 | 8.68 | 8.75 | 8.16 | 2,035,200 |
| Apr 18, 2019 | 8.83 | 8.86 | 8.75 | 8.78 | 8.19 | 3,712,500 |
| Apr 17, 2019 | 8.95 | 8.98 | 8.84 | 8.93 | 8.33 | 6,183,300 |
| Apr 16, 2019 | 8.77 | 8.88 | 8.73 | 8.87 | 8.27 | 5,743,200 |
| Apr 15, 2019 | 8.75 | 8.77 | 8.60 | 8.64 | 8.06 | 4,915,700 |
| Apr 12, 2019 | 8.67 | 8.75 | 8.58 | 8.61 | 8.03 | 5,602,300 |
| Apr 11, 2019 | 8.35 | 8.50 | 8.31 | 8.39 | 7.83 | 5,381,400 |
| Apr 10, 2019 | 8.23 | 8.25 | 8.12 | 8.21 | 7.66 | 5,166,500 |
| Apr 09, 2019 | 8.29 | 8.29 | 8.21 | 8.24 | 7.69 | 3,607,400 |
| Apr 08, 2019 | 8.30 | 8.34 | 8.23 | 8.32 | 7.76 | 4,820,800 |
| Apr 05, 2019 | 8.46 | 8.50 | 8.35 | 8.35 | 7.79 | 3,678,200 |
| Apr 04, 2019 | 8.47 | 8.56 | 8.41 | 8.50 | 7.93 | 5,605,800 |
| Apr 03, 2019 | 8.60 | 8.65 | 8.54 | 8.59 | 8.01 | 5,370,600 |
| Apr 02, 2019 | 8.54 | 8.58 | 8.47 | 8.50 | 7.93 | 4,754,200 |
| Apr 01, 2019 | 8.33 | 8.55 | 8.33 | 8.55 | 7.98 | 7,807,100 |
| Mar 29, 2019 | 8.21 | 8.22 | 8.08 | 8.12 | 7.57 | 6,342,200 |
| Mar 28, 2019 | 8.17 | 8.21 | 8.11 | 8.19 | 7.64 | 11,898,300 |
| Mar 27, 2019 | 8.57 | 8.64 | 8.40 | 8.46 | 7.89 | 6,264,700 |
| Mar 26, 2019 | 8.15 | 8.32 | 8.15 | 8.28 | 7.72 | 6,966,200 |
| Mar 25, 2019 | 8.16 | 8.22 | 8.10 | 8.17 | 7.62 | 8,126,900 |
| Mar 22, 2019 | 8.32 | 8.35 | 8.18 | 8.21 | 7.66 | 6,528,500 |
| Mar 21, 2019 | 8.50 | 8.52 | 8.42 | 8.43 | 7.86 | 7,016,600 |
| Mar 20, 2019 | 8.86 | 8.93 | 8.76 | 8.78 | 8.19 | 7,849,100 |
| Mar 19, 2019 | 9.11 | 9.13 | 9.01 | 9.05 | 8.44 | 5,657,000 |
| Mar 18, 2019 | 9.22 | 9.31 | 9.19 | 9.26 | 8.64 | 8,077,900 |
| Mar 15, 2019 | 8.86 | 8.90 | 8.80 | 8.88 | 8.28 | 3,588,200 |
| Mar 14, 2019 | 8.96 | 8.99 | 8.87 | 8.91 | 8.31 | 3,831,300 |
| Mar 13, 2019 | 8.96 | 9.06 | 8.93 | 9.06 | 8.45 | 3,636,800 |
| Mar 12, 2019 | 8.92 | 8.97 | 8.80 | 8.86 | 8.27 | 5,442,700 |
| Mar 11, 2019 | 9.00 | 9.15 | 8.99 | 9.12 | 8.51 | 8,807,700 |
| Mar 08, 2019 | 8.56 | 8.66 | 8.56 | 8.64 | 8.06 | 3,061,200 |
| Mar 07, 2019 | 8.85 | 8.88 | 8.63 | 8.66 | 8.08 | 7,621,800 |
| Mar 06, 2019 | 9.24 | 9.27 | 9.15 | 9.17 | 8.55 | 3,166,700 |
| Mar 05, 2019 | 9.14 | 9.17 | 9.01 | 9.16 | 8.54 | 2,621,700 |
| Mar 04, 2019 | 9.32 | 9.33 | 9.07 | 9.20 | 8.58 | 5,243,000 |
| Mar 01, 2019 | 9.39 | 9.47 | 9.27 | 9.29 | 8.67 | 3,363,800 |
| Feb 28, 2019 | 9.28 | 9.36 | 9.23 | 9.24 | 8.62 | 5,318,900 |
| Feb 27, 2019 | 9.03 | 9.15 | 9.00 | 9.11 | 8.50 | 5,233,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.