UK Markets closed

Deutsche Bank Aktiengesellschaft (DB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.67-0.03 (-0.39%)
At close: 04:00PM EDT
7.60 -0.07 (-0.91%)
After hours: 04:41PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20227.707.767.577.677.676,091,864
06 Oct 20227.767.827.657.707.705,474,800
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 20227.387.537.347.407.406,886,100
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
14 Jul 20227.687.747.547.677.677,861,700
13 Jul 20227.807.907.667.817.816,917,900
12 Jul 20227.688.037.677.877.875,350,800
11 Jul 20228.048.067.897.947.945,475,400
08 Jul 20228.318.358.178.318.314,093,700
07 Jul 20228.048.188.028.078.075,274,800
06 Jul 20227.927.977.827.957.957,356,900
05 Jul 20227.948.197.848.188.189,357,800
01 Jul 20228.328.498.238.468.466,398,700
30 Jun 20228.608.828.468.748.745,274,800
29 Jun 20229.129.128.898.978.974,879,400
28 Jun 20229.389.559.199.219.215,004,800
27 Jun 20229.479.499.259.399.393,768,300
24 Jun 20229.219.469.179.469.465,243,700
23 Jun 20229.439.578.969.089.0813,343,600
22 Jun 202210.1610.3310.1410.2210.222,537,600
21 Jun 202210.2510.3510.1810.2210.222,968,200
17 Jun 20229.909.999.819.919.912,896,700
16 Jun 20229.799.939.699.839.834,448,600
15 Jun 20229.8510.089.789.999.993,995,900
14 Jun 20229.739.789.509.599.593,498,100
13 Jun 20229.619.779.579.639.635,535,900
10 Jun 202210.1410.159.889.989.986,599,600
09 Jun 202210.7310.7510.5210.5410.543,663,200
08 Jun 202210.8710.9610.7410.7910.792,638,100
07 Jun 202210.9111.1410.9111.1311.132,731,200
06 Jun 202211.1711.2611.0811.1411.142,089,700
03 Jun 202210.9510.9910.8710.9310.931,666,700
02 Jun 202210.9911.0610.9011.0511.052,328,500
01 Jun 202211.1311.1710.8810.9710.974,070,900
31 May 202211.1711.2411.1211.1811.182,634,700
27 May 202211.1911.2511.1011.2511.252,470,000
26 May 202211.0511.2611.0311.1911.194,582,600
25 May 202210.7611.1310.7611.0211.024,556,000
24 May 202210.9111.0010.7610.8910.899,832,300
23 May 202210.5210.7510.4210.6510.656,447,000
20 May 20229.949.979.699.919.913,941,200
19 May 20229.8610.179.8610.1010.105,664,300
18 May 202210.0510.099.799.839.833,783,900
17 May 202210.0410.1510.0110.1210.123,355,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...