UK markets closed

Deutsche Bank Aktiengesellschaft (DB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.64+0.09 (+0.81%)
As of 01:08PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202210.7510.8210.6210.6410.642,378,038
02 Dec 202210.4610.5710.4410.5510.553,392,300
01 Dec 202210.6010.6410.3510.4210.423,474,100
30 Nov 202210.5510.6410.3410.6310.635,195,100
29 Nov 202210.5310.6610.5310.5810.582,516,900
28 Nov 202210.7610.7910.5210.5410.542,888,100
25 Nov 202210.7310.8210.7210.8110.812,335,000
23 Nov 202210.5310.6610.5310.6510.653,220,700
22 Nov 202210.4510.5310.4210.4810.482,543,600
21 Nov 202210.4410.5410.4010.4410.443,373,100
18 Nov 202210.5210.5810.4710.5010.505,170,300
17 Nov 202210.3310.5210.3210.5210.523,362,700
16 Nov 202210.5710.5910.4710.5310.533,639,400
15 Nov 202210.8110.8110.3810.5510.5510,875,300
14 Nov 202210.5410.6010.4610.4710.473,094,400
11 Nov 202210.5010.6610.4210.6210.625,999,900
10 Nov 202210.0310.199.9510.1810.185,359,100
09 Nov 20229.669.769.629.649.645,122,100
08 Nov 20229.829.959.799.899.894,247,600
07 Nov 20229.729.849.729.809.803,743,100
04 Nov 20229.669.789.579.729.725,288,800
03 Nov 20229.379.459.359.419.413,902,200
02 Nov 20229.689.869.549.569.565,575,500
01 Nov 20229.739.779.589.619.615,519,500
31 Oct 20229.589.649.549.589.584,616,000
28 Oct 20229.779.819.689.809.806,056,300
27 Oct 20229.689.929.629.729.729,880,300
26 Oct 20229.289.529.289.379.376,877,300
25 Oct 20229.079.379.079.299.296,394,000
24 Oct 20229.019.168.989.069.067,114,200
21 Oct 20228.618.938.578.928.927,517,100
20 Oct 20228.708.828.638.688.684,818,900
19 Oct 20228.678.748.578.678.675,417,400
18 Oct 20228.858.868.658.688.6813,081,700
17 Oct 20228.488.558.398.418.415,693,800
14 Oct 20228.518.598.318.328.326,659,200
13 Oct 20227.698.327.648.248.2411,303,100
12 Oct 20227.487.677.447.617.616,133,700
11 Oct 20227.607.627.397.447.447,751,100
10 Oct 20227.867.897.657.757.756,692,100
07 Oct 20227.707.767.577.677.676,351,800
06 Oct 20227.767.827.657.707.705,479,800
05 Oct 20227.897.957.787.837.836,298,700
04 Oct 20227.778.167.768.148.149,669,000
03 Oct 20227.367.577.257.537.537,333,500
30 Sept 20227.387.537.347.407.406,887,200
29 Sept 20227.347.487.267.467.468,306,500
28 Sept 20227.397.697.367.667.669,357,500
27 Sept 20227.968.047.627.737.7310,366,300
26 Sept 20228.288.348.078.128.126,712,600
23 Sept 20228.578.588.248.348.347,853,000
22 Sept 20229.079.098.788.878.878,308,700
21 Sept 20228.758.888.598.608.606,782,500
20 Sept 20229.059.068.808.888.884,200,500
19 Sept 20228.999.178.999.159.153,473,100
16 Sept 20229.059.148.979.099.094,446,700
15 Sept 20229.079.319.079.189.185,699,900
14 Sept 20228.959.048.888.978.974,071,900
13 Sept 20228.989.158.938.988.988,043,800
12 Sept 20229.319.409.279.319.316,709,700
09 Sept 20228.969.048.948.968.965,763,700
08 Sept 20228.278.728.238.718.7110,418,800
07 Sept 20228.008.307.978.288.285,051,700
06 Sept 20228.318.348.138.238.237,164,400
02 Sept 20228.428.658.198.278.277,062,400
01 Sept 20228.188.218.008.208.205,161,900
31 Aug 20228.398.448.308.318.313,415,300
30 Aug 20228.468.498.318.418.414,528,400
29 Aug 20228.198.288.148.248.242,740,900
26 Aug 20228.478.488.098.118.115,279,000
25 Aug 20228.298.438.298.418.412,958,700
24 Aug 20228.208.378.178.318.313,313,400
23 Aug 20228.358.448.288.328.325,029,600
22 Aug 20228.378.408.248.398.394,311,100
19 Aug 20228.688.688.498.538.535,161,100
18 Aug 20229.019.028.908.968.962,227,800
17 Aug 20228.999.078.958.998.992,981,000
16 Aug 20229.149.249.119.219.214,011,200
15 Aug 20229.149.179.079.159.151,820,400
12 Aug 20229.329.379.269.379.372,555,200
11 Aug 20229.219.289.139.149.143,161,500
10 Aug 20229.049.189.049.119.113,558,000
09 Aug 20228.969.018.898.918.911,914,000
08 Aug 20228.939.038.918.938.932,476,100
05 Aug 20228.828.968.828.918.913,065,400
04 Aug 20228.778.838.718.828.824,335,600
03 Aug 20228.658.778.608.738.733,749,000
02 Aug 20228.618.658.508.518.512,341,600
01 Aug 20228.698.768.568.638.633,066,300
29 Jul 20228.598.748.558.718.713,757,000
28 Jul 20228.498.638.448.628.625,159,200
27 Jul 20228.098.378.048.348.346,751,600
26 Jul 20228.238.318.198.268.266,107,700
25 Jul 20228.568.688.488.578.574,950,400
22 Jul 20228.478.528.348.408.404,585,000
21 Jul 20228.518.708.498.708.705,026,800
20 Jul 20228.588.608.358.428.426,562,500
19 Jul 20228.448.728.418.638.639,483,500
18 Jul 20228.208.298.128.158.155,355,800
15 Jul 20227.747.947.677.917.916,200,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...