DB - Deutsche Bank Aktiengesellschaft
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Apr 2020 | - | - | - | - | - | - |
| 01 Apr 2020 | 6.10 | 6.21 | 5.95 | 5.96 | 5.96 | 5,715,700 |
| 31 Mar 2020 | 6.36 | 6.60 | 6.33 | 6.42 | 6.42 | 5,114,000 |
| 30 Mar 2020 | 6.34 | 6.52 | 6.21 | 6.51 | 6.51 | 5,937,700 |
| 27 Mar 2020 | 6.50 | 6.62 | 6.41 | 6.47 | 6.47 | 6,165,200 |
| 26 Mar 2020 | 6.87 | 7.06 | 6.79 | 6.99 | 6.99 | 8,193,100 |
| 25 Mar 2020 | 6.77 | 7.12 | 6.53 | 6.88 | 6.88 | 10,449,100 |
| 24 Mar 2020 | 6.46 | 6.75 | 6.30 | 6.58 | 6.58 | 9,838,900 |
| 23 Mar 2020 | 6.00 | 6.09 | 5.84 | 5.84 | 5.84 | 11,119,000 |
| 20 Mar 2020 | 6.00 | 6.13 | 5.66 | 5.76 | 5.76 | 12,969,800 |
| 19 Mar 2020 | 5.77 | 6.05 | 5.62 | 5.86 | 5.86 | 13,403,100 |
| 18 Mar 2020 | 5.56 | 5.73 | 5.31 | 5.56 | 5.56 | 15,663,600 |
| 17 Mar 2020 | 5.49 | 5.85 | 5.38 | 5.79 | 5.79 | 11,880,600 |
| 16 Mar 2020 | 5.03 | 5.68 | 4.99 | 5.48 | 5.48 | 12,521,300 |
| 13 Mar 2020 | 6.15 | 6.17 | 5.55 | 5.97 | 5.97 | 10,609,900 |
| 12 Mar 2020 | 6.10 | 6.10 | 5.40 | 5.53 | 5.53 | 16,434,800 |
| 11 Mar 2020 | 6.77 | 6.88 | 6.40 | 6.51 | 6.51 | 18,288,300 |
| 10 Mar 2020 | 7.21 | 7.28 | 6.65 | 6.96 | 6.96 | 11,166,100 |
| 09 Mar 2020 | 6.60 | 6.93 | 6.59 | 6.62 | 6.62 | 13,790,400 |
| 06 Mar 2020 | 7.60 | 7.78 | 7.50 | 7.59 | 7.59 | 10,970,300 |
| 05 Mar 2020 | 7.83 | 7.95 | 7.70 | 7.75 | 7.75 | 11,180,000 |
| 04 Mar 2020 | 8.15 | 8.25 | 7.96 | 8.20 | 8.20 | 10,606,200 |
| 03 Mar 2020 | 8.58 | 8.65 | 8.07 | 8.14 | 8.14 | 15,845,600 |
| 02 Mar 2020 | 8.46 | 8.60 | 8.29 | 8.59 | 8.59 | 12,264,600 |
| 28 Feb 2020 | 8.66 | 8.80 | 8.47 | 8.72 | 8.72 | 9,583,800 |
| 27 Feb 2020 | 9.13 | 9.26 | 8.88 | 8.98 | 8.98 | 12,148,100 |
| 26 Feb 2020 | 9.58 | 9.73 | 9.44 | 9.45 | 9.45 | 8,695,400 |
| 25 Feb 2020 | 9.64 | 9.66 | 9.29 | 9.33 | 9.33 | 16,133,100 |
| 24 Feb 2020 | 9.68 | 9.77 | 9.59 | 9.64 | 9.64 | 10,693,400 |
| 21 Feb 2020 | 10.58 | 10.58 | 10.16 | 10.24 | 10.24 | 11,119,100 |
| 20 Feb 2020 | 10.70 | 10.82 | 10.58 | 10.67 | 10.67 | 6,287,800 |
| 19 Feb 2020 | 10.59 | 10.73 | 10.56 | 10.67 | 10.67 | 7,628,200 |
| 18 Feb 2020 | 10.73 | 10.79 | 10.68 | 10.71 | 10.71 | 6,397,400 |
| 14 Feb 2020 | 11.09 | 11.16 | 11.00 | 11.04 | 11.04 | 5,973,900 |
| 13 Feb 2020 | 10.99 | 11.13 | 10.95 | 11.02 | 11.02 | 8,443,200 |
| 12 Feb 2020 | 10.86 | 10.90 | 10.79 | 10.85 | 10.85 | 5,476,600 |
| 11 Feb 2020 | 10.43 | 10.66 | 10.37 | 10.50 | 10.50 | 7,890,200 |
| 10 Feb 2020 | 10.23 | 10.35 | 10.12 | 10.30 | 10.30 | 8,158,500 |
| 07 Feb 2020 | 10.39 | 10.47 | 10.32 | 10.41 | 10.41 | 5,954,200 |
| 06 Feb 2020 | 10.17 | 10.45 | 10.10 | 10.37 | 10.37 | 23,345,400 |
| 05 Feb 2020 | 9.12 | 9.12 | 9.02 | 9.11 | 9.11 | 5,814,500 |
| 04 Feb 2020 | 9.04 | 9.05 | 8.98 | 8.99 | 8.99 | 4,722,000 |
| 03 Feb 2020 | 9.00 | 9.09 | 8.95 | 8.96 | 8.96 | 5,670,300 |
| 31 Jan 2020 | 9.30 | 9.34 | 9.09 | 9.15 | 9.15 | 8,241,800 |
| 30 Jan 2020 | 9.06 | 9.31 | 9.02 | 9.30 | 9.30 | 11,896,500 |
| 29 Jan 2020 | 8.75 | 8.81 | 8.69 | 8.77 | 8.77 | 5,691,300 |
| 28 Jan 2020 | 8.60 | 8.67 | 8.54 | 8.67 | 8.67 | 3,801,300 |
| 27 Jan 2020 | 8.50 | 8.59 | 8.47 | 8.54 | 8.54 | 5,431,100 |
| 24 Jan 2020 | 8.67 | 8.69 | 8.51 | 8.57 | 8.57 | 8,226,100 |
| 23 Jan 2020 | 8.45 | 8.57 | 8.38 | 8.56 | 8.56 | 6,494,800 |
| 22 Jan 2020 | 8.34 | 8.42 | 8.32 | 8.40 | 8.40 | 3,243,200 |
| 21 Jan 2020 | 8.36 | 8.39 | 8.27 | 8.27 | 8.27 | 3,883,600 |
| 17 Jan 2020 | 8.46 | 8.47 | 8.41 | 8.42 | 8.42 | 4,388,900 |
| 16 Jan 2020 | 8.49 | 8.55 | 8.47 | 8.54 | 8.54 | 3,088,700 |
| 15 Jan 2020 | 8.51 | 8.51 | 8.40 | 8.41 | 8.41 | 5,260,800 |
| 14 Jan 2020 | 8.50 | 8.67 | 8.50 | 8.58 | 8.58 | 5,653,200 |
| 13 Jan 2020 | 8.43 | 8.49 | 8.39 | 8.48 | 8.48 | 4,841,400 |
| 10 Jan 2020 | 8.54 | 8.59 | 8.51 | 8.52 | 8.52 | 3,734,000 |
| 09 Jan 2020 | 8.62 | 8.63 | 8.55 | 8.61 | 8.61 | 4,900,100 |
| 08 Jan 2020 | 8.52 | 8.63 | 8.46 | 8.57 | 8.57 | 8,353,400 |
| 07 Jan 2020 | 8.17 | 8.29 | 8.14 | 8.25 | 8.25 | 4,513,500 |
| 06 Jan 2020 | 7.89 | 8.08 | 7.88 | 8.06 | 8.06 | 5,565,100 |
| 03 Jan 2020 | 8.08 | 8.18 | 8.06 | 8.12 | 8.12 | 5,744,200 |
| 02 Jan 2020 | 8.11 | 8.33 | 8.05 | 8.33 | 8.33 | 11,434,500 |
| 31 Dec 2019 | 7.70 | 7.79 | 7.67 | 7.78 | 7.78 | 2,233,800 |
| 30 Dec 2019 | 7.74 | 7.78 | 7.69 | 7.72 | 7.72 | 2,841,400 |
| 27 Dec 2019 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 26 Dec 2019 | 7.61 | 7.68 | 7.61 | 7.66 | 7.66 | 2,242,900 |
| 24 Dec 2019 | 7.64 | 7.67 | 7.61 | 7.62 | 7.62 | 941,000 |
| 23 Dec 2019 | 7.70 | 7.72 | 7.65 | 7.67 | 7.67 | 3,270,100 |
| 20 Dec 2019 | 7.79 | 7.84 | 7.76 | 7.77 | 7.77 | 3,000,100 |
| 19 Dec 2019 | 7.82 | 7.92 | 7.81 | 7.89 | 7.89 | 2,935,100 |
| 18 Dec 2019 | 7.80 | 7.83 | 7.75 | 7.75 | 7.75 | 2,732,300 |
| 17 Dec 2019 | 7.73 | 7.82 | 7.73 | 7.81 | 7.81 | 4,467,800 |
| 16 Dec 2019 | 7.69 | 7.78 | 7.67 | 7.69 | 7.69 | 4,436,700 |
| 13 Dec 2019 | 7.57 | 7.71 | 7.46 | 7.48 | 7.48 | 5,662,700 |
| 12 Dec 2019 | 7.43 | 7.60 | 7.41 | 7.57 | 7.57 | 12,537,800 |
| 11 Dec 2019 | 7.28 | 7.31 | 7.26 | 7.26 | 7.26 | 2,719,700 |
| 10 Dec 2019 | 7.19 | 7.23 | 7.15 | 7.19 | 7.19 | 3,886,100 |
| 09 Dec 2019 | 7.25 | 7.31 | 7.21 | 7.21 | 7.21 | 3,764,000 |
| 06 Dec 2019 | 7.24 | 7.26 | 7.18 | 7.22 | 7.22 | 2,117,500 |
| 05 Dec 2019 | 7.20 | 7.23 | 7.14 | 7.18 | 7.18 | 2,930,600 |
| 04 Dec 2019 | 7.06 | 7.22 | 7.05 | 7.17 | 7.17 | 4,000,200 |
| 03 Dec 2019 | 7.07 | 7.08 | 7.01 | 7.06 | 7.06 | 4,664,000 |
| 02 Dec 2019 | 7.23 | 7.25 | 7.16 | 7.19 | 7.19 | 3,894,500 |
| 29 Nov 2019 | 7.26 | 7.26 | 7.20 | 7.21 | 7.21 | 2,807,400 |
| 27 Nov 2019 | 7.35 | 7.37 | 7.33 | 7.36 | 7.36 | 2,867,200 |
| 26 Nov 2019 | 7.31 | 7.32 | 7.27 | 7.29 | 7.29 | 3,178,900 |
| 25 Nov 2019 | 7.36 | 7.39 | 7.32 | 7.38 | 7.38 | 3,589,500 |
| 22 Nov 2019 | 7.37 | 7.43 | 7.34 | 7.36 | 7.36 | 3,158,000 |
| 21 Nov 2019 | 7.37 | 7.41 | 7.32 | 7.38 | 7.38 | 4,014,800 |
| 20 Nov 2019 | 7.27 | 7.32 | 7.22 | 7.30 | 7.30 | 5,295,000 |
| 19 Nov 2019 | 7.36 | 7.39 | 7.27 | 7.35 | 7.35 | 4,584,400 |
| 18 Nov 2019 | 7.26 | 7.35 | 7.23 | 7.35 | 7.35 | 2,018,000 |
| 15 Nov 2019 | 7.30 | 7.33 | 7.25 | 7.31 | 7.31 | 3,548,100 |
| 14 Nov 2019 | 7.29 | 7.31 | 7.17 | 7.21 | 7.21 | 4,273,900 |
| 13 Nov 2019 | 7.36 | 7.39 | 7.26 | 7.28 | 7.28 | 5,793,200 |
| 12 Nov 2019 | 7.62 | 7.68 | 7.60 | 7.63 | 7.63 | 3,211,800 |
| 11 Nov 2019 | 7.53 | 7.63 | 7.51 | 7.61 | 7.61 | 2,959,700 |
| 08 Nov 2019 | 7.65 | 7.69 | 7.61 | 7.63 | 7.63 | 5,739,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.