UK markets close in 21 minutes

Deutsche Bank Aktiengesellschaft (DB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.70+0.10 (+0.58%)
As of 11:08AM EDT. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202416.6516.7216.6116.7016.70428,656
11 Jul 202416.6816.7216.5516.6016.601,794,700
10 Jul 202416.6416.7416.6316.7116.71956,700
09 Jul 202416.5216.7516.5016.6616.661,182,800
08 Jul 202416.9016.9516.7216.7316.731,406,800
05 Jul 202417.0017.0416.8616.9616.961,304,700
03 Jul 202416.8917.0616.8917.0317.031,313,900
02 Jul 202416.3816.5116.3016.4116.411,202,900
01 Jul 202416.4916.6216.4316.6116.612,200,900
28 Jun 202415.8715.9815.8415.9415.941,265,300
27 Jun 202415.8415.9215.7815.7915.79932,800
26 Jun 202415.6215.7315.6215.7115.71972,900
25 Jun 202415.6715.7315.6215.6815.68794,100
24 Jun 202415.7615.9615.7315.9015.901,387,600
21 Jun 202415.5315.5915.4115.4715.471,265,800
20 Jun 202415.7615.8415.7415.8015.801,076,200
18 Jun 202415.7515.8315.7315.7915.791,143,100
17 Jun 202415.6615.7915.5915.7915.791,432,200
14 Jun 202415.1815.4715.1415.4715.471,782,900
13 Jun 202415.9015.9015.5915.7015.701,891,500
12 Jun 202416.2816.3216.1116.1616.161,393,500
11 Jun 202415.9615.9815.7615.8915.891,829,900
10 Jun 202416.2816.4516.2016.4316.431,120,600
07 Jun 202416.5716.6216.5016.5516.55979,500
06 Jun 202416.5516.6916.5316.5816.581,166,300
05 Jun 202416.4416.4916.2816.3816.381,125,200
04 Jun 202416.3016.5116.3016.4016.401,709,200
03 Jun 202416.6916.8616.5316.8516.852,316,400
31 May 202416.4816.7016.3216.6816.681,840,900
30 May 202416.7016.8116.6616.7416.741,783,600
29 May 202416.5916.6516.5216.5616.56914,200
28 May 202417.0117.1116.9217.0017.001,308,600
24 May 202416.8217.0816.8017.0517.051,354,100
23 May 202416.9016.9416.6616.7016.701,327,500
22 May 202416.9116.9416.6916.7316.731,172,700
21 May 202416.8016.9116.7316.8816.881,693,500
20 May 202416.9717.0416.8916.9516.951,400,100
17 May 202416.8917.1016.8517.0817.081,417,400
17 May 20240.489 Dividend
16 May 202417.2717.2917.1417.1716.682,205,100
15 May 202417.4617.5317.4217.5317.032,247,500
14 May 202417.2617.4517.2017.4516.951,514,000
13 May 202417.1217.1617.0217.0416.551,450,800
10 May 202417.1417.2017.0717.1416.652,351,500
09 May 202417.2717.3217.1317.1816.691,329,200
08 May 202417.1417.2817.1217.2616.771,553,200
07 May 202417.3117.4117.1917.2916.802,483,000
06 May 202416.7916.9116.7616.9016.422,093,100
03 May 202416.3516.4916.3016.4716.001,854,000
02 May 202416.1816.2416.0616.1915.731,717,100
01 May 202416.0516.4016.0516.1715.712,151,400
30 Apr 202416.1316.2516.0216.0515.591,611,200
29 Apr 202416.1416.3315.9416.2415.786,113,800
26 Apr 202417.8517.9017.6017.7717.264,159,200
25 Apr 202417.5217.9517.5017.9217.416,901,600
24 Apr 202416.3916.5116.3016.4816.013,032,600
23 Apr 202416.2816.5016.2816.5016.033,042,800
22 Apr 202416.0616.2616.0316.2415.782,203,700
19 Apr 202415.9016.0115.8415.9115.464,599,600
18 Apr 202415.6415.8915.6115.8015.357,554,600
17 Apr 202415.5415.7215.4215.6715.228,767,500
16 Apr 202415.4115.4715.2715.3714.933,454,600
15 Apr 202415.9115.9615.4615.5115.073,196,700
12 Apr 202415.7715.8415.5715.6515.203,640,700
11 Apr 202415.7815.7915.5015.7315.284,076,500
10 Apr 202415.9416.2015.9015.9915.534,822,600
09 Apr 202416.1216.1515.8215.9015.452,152,300
08 Apr 202416.1216.1916.0916.1615.702,237,600
05 Apr 202415.9016.0415.8515.9415.492,459,700
04 Apr 202416.2616.3415.9415.9515.503,263,500
03 Apr 202415.9016.1715.8916.1515.692,761,800
02 Apr 202415.6515.7115.6215.6915.243,585,700
01 Apr 202415.7715.8515.6515.7115.263,387,200
28 Mar 202415.7815.8315.7115.7715.324,021,200
27 Mar 202415.8015.9715.7815.9615.514,392,400
26 Mar 202415.4615.4915.3615.3614.922,425,200
25 Mar 202415.3015.3915.2615.2714.842,483,800
22 Mar 202415.2815.3615.2415.3014.863,246,900
21 Mar 202415.0815.2315.0815.2214.795,183,400
20 Mar 202414.7115.0214.6814.9914.563,590,200
19 Mar 202414.9915.0414.8614.8914.473,586,500
18 Mar 202414.7414.7514.6114.6314.215,011,200
15 Mar 202414.8514.9614.7914.8214.405,891,600
14 Mar 202414.7714.8214.6214.6914.273,580,300
13 Mar 202414.9515.0214.8314.8514.433,689,300
12 Mar 202414.7914.9514.6314.8814.466,143,300
11 Mar 202414.0714.2914.0514.2913.883,562,700
08 Mar 202414.0114.1113.9113.9713.573,408,400
07 Mar 202413.7613.9513.7613.9413.542,583,300
06 Mar 202413.7713.7913.6313.6813.292,690,500
05 Mar 202413.5713.8013.5713.6713.282,685,400
04 Mar 202413.5913.7013.5913.5913.202,413,800
01 Mar 202413.5613.6313.4313.5913.203,280,400
29 Feb 202413.4713.5113.3113.4313.052,335,300
28 Feb 202413.4213.4713.3813.3813.001,949,900
27 Feb 202413.3113.4713.3013.4513.072,506,200
26 Feb 202413.3813.4313.2213.2712.892,279,900
23 Feb 202413.3913.4613.3613.3813.002,620,900
22 Feb 202413.2613.3413.2013.2212.842,866,000
21 Feb 202412.9213.0112.8712.9712.602,114,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...