UK Markets open in 6 hrs 19 mins

Deutsche Bank Aktiengesellschaft (DB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.88-0.08 (-0.62%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202112.2912.3112.1012.2412.244,815,000
24 Nov 202112.7212.8412.7112.8312.836,104,100
23 Nov 202112.5212.6112.4812.5712.574,079,200
22 Nov 202112.1712.2712.1212.1412.142,877,800
19 Nov 202112.3112.3112.1312.1712.175,965,800
18 Nov 202112.9212.9712.8012.8812.882,557,100
17 Nov 202112.9213.0012.8712.9612.962,594,200
16 Nov 202112.8012.8312.6812.7112.711,297,700
15 Nov 202112.8112.8512.6912.7212.722,003,900
12 Nov 202112.6612.8012.6212.7612.762,391,400
11 Nov 202112.7612.8912.7412.8712.872,105,000
10 Nov 202112.7912.8612.6412.6612.662,250,000
09 Nov 202112.8312.8812.6912.7612.763,230,700
08 Nov 202112.9313.0812.8712.9012.902,582,900
05 Nov 202112.9313.0012.8012.8612.862,933,400
04 Nov 202113.1213.1212.6912.7512.754,629,300
03 Nov 202113.1413.4113.1313.3713.372,904,100
02 Nov 202113.0113.1612.9513.1313.132,548,000
01 Nov 202113.1013.2213.0713.2113.213,676,900
29 Oct 202112.9513.0112.7712.8212.822,704,400
28 Oct 202112.9313.0212.8612.9912.993,875,400
27 Oct 202113.1313.1512.7512.7612.7610,079,500
26 Oct 202113.6213.8413.6113.8013.804,381,900
25 Oct 202113.5813.6413.4713.5313.533,531,900
22 Oct 202113.5513.6413.4413.6313.633,240,400
21 Oct 202113.5013.6313.4213.4913.493,256,900
20 Oct 202113.1413.5013.0713.5013.505,345,900
19 Oct 202113.3213.3713.2013.3613.364,501,100
18 Oct 202113.2913.3813.2113.2913.293,891,400
15 Oct 202113.2813.3813.1613.2813.284,990,500
14 Oct 202112.9512.9712.7812.9212.924,354,000
13 Oct 202112.8612.8712.5912.7112.713,896,500
12 Oct 202113.1613.2213.0613.1013.104,859,900
11 Oct 202113.3213.3813.1613.1613.163,309,000
08 Oct 202113.2013.2913.1513.2213.223,017,600
07 Oct 202113.1213.2913.0713.0813.083,944,800
06 Oct 202112.6512.8112.5312.8012.803,323,800
05 Oct 202112.5512.8512.4812.7912.793,716,600
04 Oct 202112.4712.6412.3112.3412.343,821,900
01 Oct 202112.5212.6312.4412.5912.593,105,200
30 Sept 202112.8412.8912.6612.7012.703,294,100
29 Sept 202112.7112.8112.6012.7912.793,176,200
28 Sept 202112.9813.0612.6512.7312.733,657,200
27 Sept 202112.8713.0612.8613.0013.003,697,400
24 Sept 202112.5912.7212.5912.7012.702,864,200
23 Sept 202112.3912.5212.3412.4912.492,924,900
22 Sept 202112.1912.4112.1812.2612.264,481,400
21 Sept 202112.0412.0911.8011.8611.863,787,900
20 Sept 202112.2312.2511.8511.9611.967,870,200
17 Sept 202113.1813.2512.8812.9112.913,424,900
16 Sept 202113.1013.1413.0213.1213.122,152,800
15 Sept 202112.9513.0712.9213.0413.043,381,300
14 Sept 202113.1213.2012.8312.8512.854,482,100
13 Sept 202112.9313.1512.8713.1113.115,026,000
10 Sept 202112.9312.9512.7112.7212.724,325,300
09 Sept 202112.6912.8912.6612.7212.723,424,700
08 Sept 202112.8412.9012.7012.7312.733,187,000
07 Sept 202112.7512.8812.7412.8012.802,972,000
03 Sept 202112.5512.6212.4712.5612.562,181,800
02 Sept 202112.4912.5512.4212.4512.451,501,200
01 Sept 202112.5012.5712.4312.5012.502,819,600
31 Aug 202112.3512.4312.2912.3512.352,617,700
30 Aug 202112.3912.4112.2312.2312.232,769,600
27 Aug 202112.2212.4412.2212.4212.421,669,000
26 Aug 202112.5112.5612.2812.2812.282,280,400
25 Aug 202112.6412.7412.5712.6812.681,804,900
24 Aug 202112.4512.5512.4512.5312.531,958,400
23 Aug 202112.3112.4112.2812.3812.382,037,000
20 Aug 202112.1412.2912.1012.2812.282,465,700
19 Aug 202112.3412.4012.2012.2512.255,251,600
18 Aug 202112.5112.6712.4512.4512.453,188,800
17 Aug 202112.5012.5612.2912.4512.454,100,600
16 Aug 202112.8112.8112.6712.7312.732,356,500
13 Aug 202112.9612.9912.8612.9612.962,809,900
12 Aug 202112.9212.9812.7612.8512.852,349,100
11 Aug 202112.8912.9612.8412.9512.952,374,100
10 Aug 202112.6712.7912.6412.7212.722,285,800
09 Aug 202112.6612.9212.5912.8012.804,088,000
06 Aug 202112.6812.7412.6312.7012.702,470,200
05 Aug 202112.4612.6312.4412.5512.552,388,800
04 Aug 202112.3612.4712.3112.3212.323,140,300
03 Aug 202112.4912.5012.2712.4612.463,099,300
02 Aug 202112.6012.7712.3812.4012.403,915,900
30 Jul 202112.7212.8212.4612.5112.513,834,800
29 Jul 202112.8913.0812.7812.9012.907,145,100
28 Jul 202112.5512.6212.3212.5412.543,568,100
27 Jul 202112.4012.5812.3612.5212.523,383,900
26 Jul 202112.4712.6612.4612.5512.553,077,300
23 Jul 202112.5112.5312.3712.4312.433,322,000
22 Jul 202112.4512.4612.1912.2812.282,851,200
21 Jul 202112.2712.4912.2712.4512.453,605,400
20 Jul 202111.5911.9411.5511.8711.873,233,000
19 Jul 202111.6811.7111.5411.7111.713,451,700
16 Jul 202112.1912.2011.8911.9111.913,588,200
15 Jul 202112.1712.3712.1312.2512.252,716,800
14 Jul 202112.4512.5112.2412.3412.342,921,800
13 Jul 202112.3712.4112.2112.3212.322,639,100
12 Jul 202112.4112.6512.3012.5612.563,161,300
09 Jul 202112.3612.5712.2712.5512.553,359,100
08 Jul 202112.0912.1711.9812.0112.015,072,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...