UK Markets open in 5 hrs 46 mins

Deutsche Bank Aktiengesellschaft (DB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.91+0.02 (+0.20%)
At close: 04:00PM EDT
9.76 -0.15 (-1.51%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20229.949.979.699.919.913,940,200
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
16 May 20229.679.749.559.689.683,005,500
13 May 20229.629.829.629.719.714,665,300
12 May 20229.279.559.169.449.445,600,500
11 May 20229.729.949.509.519.514,923,300
10 May 20229.799.829.519.739.736,605,100
09 May 20229.659.689.439.509.506,421,100
06 May 20229.889.959.739.849.846,037,400
05 May 202210.2510.269.819.899.898,218,700
04 May 202210.3210.7010.3010.6410.646,445,100
03 May 202210.3410.4810.3010.4310.435,456,100
02 May 202210.0310.119.8710.0810.086,098,500
29 Apr 202210.0910.209.859.889.887,420,800
28 Apr 202210.2110.299.9810.2410.248,005,800
27 Apr 202210.1110.249.9710.1310.1311,462,700
26 Apr 202211.0211.1510.7610.8810.8810,402,400
25 Apr 202211.4211.4811.0811.4311.436,878,700
22 Apr 202212.0412.0911.7011.7811.788,505,100
21 Apr 202212.4912.5412.1012.1712.178,674,900
20 Apr 202212.1912.2312.0412.0912.095,786,700
19 Apr 202211.7911.9711.7811.9311.934,069,900
18 Apr 202211.7111.9311.6911.8211.822,473,000
14 Apr 202211.8811.9211.6911.7511.755,115,800
13 Apr 202211.5811.9311.5511.9211.924,733,800
12 Apr 202211.8611.9611.6011.6911.6911,347,500
11 Apr 202212.9513.1211.9411.9911.9920,860,200
08 Apr 202212.6912.9112.6912.8112.813,372,900
07 Apr 202212.7112.7912.4012.6312.635,354,900
06 Apr 202212.4012.5212.2612.4412.444,642,500
05 Apr 202212.9713.0012.7512.7912.793,427,600
04 Apr 202212.9913.1412.9013.0413.043,770,900
01 Apr 202213.1713.2012.9013.1013.106,761,500
31 Mar 202212.9513.0012.6412.6512.654,490,300
30 Mar 202213.1113.1512.8712.9312.934,205,900
29 Mar 202213.3013.3613.1513.2313.234,992,300
28 Mar 202212.9713.0012.6812.9112.915,660,200
25 Mar 202212.8313.0012.7812.8912.893,491,100
24 Mar 202212.6412.8212.6012.7512.754,556,300
23 Mar 202212.6612.8312.5812.6812.686,070,300
22 Mar 202212.7412.9812.7412.9812.985,311,000
21 Mar 202212.3512.4312.1512.2512.254,155,900
18 Mar 202212.0012.2911.9612.2812.285,129,700
17 Mar 202211.9612.2711.8912.2712.276,480,500
16 Mar 202211.9112.2911.8512.2112.2111,252,600
15 Mar 202211.3311.5211.1711.3711.379,220,500
14 Mar 202211.1911.4111.0011.1311.1312,142,600
11 Mar 202210.7210.8110.2410.2510.259,061,300
10 Mar 202210.8110.9310.5410.7410.749,925,800
09 Mar 202210.7211.0610.5910.8710.8714,426,300
08 Mar 202210.3710.649.8810.2310.2317,509,800
07 Mar 20229.9410.089.469.539.5312,196,100
04 Mar 202210.2710.309.859.989.9814,436,500
03 Mar 202211.6011.6211.0911.1711.178,341,300
02 Mar 202211.5111.7811.3511.6011.609,863,400
01 Mar 202211.9211.9911.2711.3611.3613,201,000
28 Feb 202212.3212.7312.3212.4312.4310,572,700
25 Feb 202213.4313.4713.2613.4413.449,151,000
24 Feb 202212.7012.9712.2712.7712.7722,927,100
23 Feb 202214.6314.7714.2914.3614.366,281,000
22 Feb 202214.8715.1614.6614.8614.868,492,900
18 Feb 202215.4415.5415.2615.3115.314,607,100
17 Feb 202215.6015.6515.3515.4515.453,349,300
16 Feb 202215.6815.8915.6715.7715.773,350,000
15 Feb 202215.7716.0015.7515.9515.954,136,300
14 Feb 202215.7615.8315.4515.6315.637,438,700
11 Feb 202216.1416.4115.5415.7015.709,589,100
10 Feb 202216.4516.7016.3716.5016.505,966,800
09 Feb 202216.2616.5416.2316.3916.395,760,200
08 Feb 202216.3116.4716.0316.4216.429,712,400
07 Feb 202215.5115.7515.4515.6615.667,064,700
04 Feb 202215.3715.8915.3515.7515.758,195,800
03 Feb 202215.0415.2814.9315.1215.129,375,500
02 Feb 202214.4714.5114.2714.4114.414,368,000
01 Feb 202214.0414.4014.0014.3914.394,878,100
31 Jan 202213.7213.9113.6813.8913.894,053,600
28 Jan 202213.3013.4913.1813.4913.494,303,100
27 Jan 202213.3713.4213.0013.1813.185,775,700
26 Jan 202212.9413.3112.7912.9412.946,210,700
25 Jan 202212.3612.6812.1812.5912.594,586,500
24 Jan 202212.2912.4511.9512.4312.436,630,400
21 Jan 202212.9813.0312.8112.8112.815,838,000
20 Jan 202213.2213.3313.0413.0613.064,472,100
19 Jan 202213.5413.5813.2313.2413.243,441,600
18 Jan 202213.6213.6313.4013.5013.502,426,600
14 Jan 202213.5213.7913.5113.7913.793,061,100
13 Jan 202213.8914.0813.8313.8513.853,433,800
12 Jan 202214.0114.0713.9214.0114.013,013,600
11 Jan 202213.9114.1413.8614.1314.133,529,300
10 Jan 202214.0914.1213.6613.8813.887,580,700
07 Jan 202213.9814.1213.9414.0914.093,620,900
06 Jan 202213.7813.9013.6113.8413.846,002,900
05 Jan 202213.4513.5213.1713.1713.173,990,500
04 Jan 202213.1713.2813.1513.2213.223,269,200
03 Jan 202212.7212.8612.7112.8212.823,077,700
31 Dec 202112.4912.5412.4312.5012.501,155,100
30 Dec 202112.5212.6712.5012.5212.521,305,700
29 Dec 202112.6212.6512.5712.5912.591,762,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...