UK Markets close in 6 hrs 1 min

Deutsche Bank Aktiengesellschaft (DB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.80-0.04 (-0.29%)
At close: 4:00PM EDT

13.86 +0.06 (0.43%)
Pre-market: 4:08AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 May 2021------
11 May 202113.6713.8613.5613.8013.805,260,100
10 May 202113.9414.1113.8313.8413.845,560,600
07 May 202113.7614.1513.7314.1414.144,765,100
06 May 202113.7113.8813.5813.8713.873,803,900
05 May 202113.5613.6413.5613.5913.591,848,900
04 May 202113.3713.5313.1713.4013.406,193,600
03 May 202113.7813.8513.6813.7413.743,420,000
30 Apr 202114.1014.1713.9514.0014.003,172,700
29 Apr 202113.8714.2013.8614.2014.207,843,700
28 Apr 202113.5713.7513.4513.7213.7211,250,500
27 Apr 202112.1912.3612.1312.3512.352,852,200
26 Apr 202112.0612.1812.0612.1412.141,991,600
23 Apr 202111.7211.9311.7011.8811.882,348,400
22 Apr 202111.7911.8211.6811.6911.692,032,600
21 Apr 202111.6911.9711.6611.9711.972,472,500
20 Apr 202112.3212.3211.9511.9711.973,196,500
19 Apr 202112.5412.6512.4912.5212.522,845,300
16 Apr 202112.5012.5512.4312.5512.551,592,300
15 Apr 202112.3712.3712.2012.2912.292,208,400
14 Apr 202112.3412.5212.3212.3712.372,225,100
13 Apr 202112.2912.3312.2012.2812.282,771,300
12 Apr 202112.3212.4012.3212.4012.402,407,600
09 Apr 202112.2812.3412.2412.3212.321,739,500
08 Apr 202112.2812.3812.1612.3612.362,369,200
07 Apr 202112.3412.4812.3312.4712.472,993,600
06 Apr 202112.2912.3512.2112.2612.262,426,400
05 Apr 202112.2012.2512.1312.2112.212,024,000
01 Apr 202112.0612.1712.0112.1212.122,568,600
31 Mar 202112.0712.2811.9512.0012.006,214,600
30 Mar 202112.0512.1412.0212.1112.119,162,800
29 Mar 202111.9812.0611.8911.9511.957,228,300
26 Mar 202112.4312.5412.2312.3512.353,119,000
25 Mar 202112.2812.3912.0612.3412.349,969,400
24 Mar 202112.4512.5912.4012.4012.403,279,400
23 Mar 202112.4612.4912.2712.2912.293,240,000
22 Mar 202112.5912.6512.4712.6112.612,853,100
19 Mar 202112.6412.7412.4412.6612.663,570,200
18 Mar 202112.9313.2012.8912.9412.945,506,400
17 Mar 202112.5112.6312.4412.6012.603,917,200
16 Mar 202112.4912.5012.3012.3812.382,850,100
15 Mar 202112.5812.6012.3312.5012.503,222,400
12 Mar 202112.6912.8312.6712.7212.723,060,900
11 Mar 202112.5112.6412.3612.5412.543,920,000
10 Mar 202112.6912.8412.6112.8212.824,021,300
09 Mar 202112.6512.8412.5612.6912.696,059,800
08 Mar 202113.1713.3713.0313.1513.158,215,800
05 Mar 202112.8212.8912.5612.7112.715,257,200
04 Mar 202112.4412.5612.1812.3412.345,420,700
03 Mar 202112.7213.0112.6912.8312.834,599,800
02 Mar 202112.6412.7212.6012.6312.632,779,000
01 Mar 202112.5812.6912.5212.6312.633,782,800
26 Feb 202112.6012.6112.2612.2712.275,145,700
25 Feb 202113.0413.1912.7212.7512.758,832,200
24 Feb 202112.1012.4512.0912.4412.444,557,200
23 Feb 202112.0712.1111.7712.0312.034,717,600
22 Feb 202111.7412.0611.7311.9911.994,548,900
19 Feb 202111.4211.6611.4111.6311.633,508,100
18 Feb 202111.3111.3211.0711.1711.172,607,800
17 Feb 202111.4311.4411.1811.2711.272,118,300
16 Feb 202111.1411.3911.0811.3511.354,335,300
12 Feb 202110.7510.9210.7310.8910.893,024,900
11 Feb 202110.7210.7710.6110.6810.681,701,500
10 Feb 202110.6810.7210.5510.5910.592,824,000
09 Feb 202110.5010.5110.4110.4710.471,339,800
08 Feb 202110.4610.6410.4610.5610.562,265,500
05 Feb 202110.4310.4410.2810.3210.322,370,800
04 Feb 202110.3810.5310.3610.4110.413,654,700
03 Feb 202110.4110.5710.3810.5410.543,147,400
02 Feb 202110.3710.4710.3510.4510.452,948,600
01 Feb 202110.2810.3710.2310.3710.372,324,800
29 Jan 202110.3210.3410.0810.1210.122,844,300
28 Jan 202110.4010.5810.4010.4910.491,979,700
27 Jan 202110.3510.4010.1010.2910.293,177,400
26 Jan 202110.7110.7410.6210.6710.672,288,400
25 Jan 202110.5710.6010.2210.5010.505,735,500
22 Jan 202110.8810.9610.8210.8910.891,905,700
21 Jan 202111.2511.2611.0811.1811.181,788,700
20 Jan 202111.2311.2611.0711.1111.111,900,300
19 Jan 202111.4911.5111.2311.2511.253,484,400
15 Jan 202111.7711.8311.5711.6211.622,754,700
14 Jan 202112.0012.1511.9912.1312.133,516,500
13 Jan 202111.6311.7311.5711.7211.721,650,500
12 Jan 202111.8211.8511.7311.8111.812,561,800
11 Jan 202111.4511.6611.4211.6511.652,184,300
08 Jan 202111.8211.8211.5211.6611.662,706,700
07 Jan 202111.5611.7611.5511.6811.682,812,600
06 Jan 202111.3411.6211.3211.5311.534,083,500
05 Jan 202110.8410.9910.8110.9410.942,260,100
04 Jan 202110.8910.9710.6810.7410.742,363,000
31 Dec 202010.8510.9210.8110.9010.901,244,400
30 Dec 202010.9511.0010.8610.8910.89965,500
29 Dec 202011.1211.1710.9010.9410.942,174,600
28 Dec 202011.2011.2811.1711.1911.192,879,100
24 Dec 202010.9610.9710.8010.8510.85699,700
23 Dec 202010.7510.9610.7410.9310.931,987,000
22 Dec 202010.7210.7410.6110.6210.622,214,200
21 Dec 202010.5310.6810.4810.6510.653,684,900
18 Dec 202011.1011.1211.0011.0711.072,591,800
17 Dec 202011.1311.1711.1011.1311.132,649,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...