DB - Deutsche Bank Aktiengesellschaft

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020------
01 Apr 20206.106.215.955.965.965,715,700
31 Mar 20206.366.606.336.426.425,114,000
30 Mar 20206.346.526.216.516.515,937,700
27 Mar 20206.506.626.416.476.476,165,200
26 Mar 20206.877.066.796.996.998,193,100
25 Mar 20206.777.126.536.886.8810,449,100
24 Mar 20206.466.756.306.586.589,838,900
23 Mar 20206.006.095.845.845.8411,119,000
20 Mar 20206.006.135.665.765.7612,969,800
19 Mar 20205.776.055.625.865.8613,403,100
18 Mar 20205.565.735.315.565.5615,663,600
17 Mar 20205.495.855.385.795.7911,880,600
16 Mar 20205.035.684.995.485.4812,521,300
13 Mar 20206.156.175.555.975.9710,609,900
12 Mar 20206.106.105.405.535.5316,434,800
11 Mar 20206.776.886.406.516.5118,288,300
10 Mar 20207.217.286.656.966.9611,166,100
09 Mar 20206.606.936.596.626.6213,790,400
06 Mar 20207.607.787.507.597.5910,970,300
05 Mar 20207.837.957.707.757.7511,180,000
04 Mar 20208.158.257.968.208.2010,606,200
03 Mar 20208.588.658.078.148.1415,845,600
02 Mar 20208.468.608.298.598.5912,264,600
28 Feb 20208.668.808.478.728.729,583,800
27 Feb 20209.139.268.888.988.9812,148,100
26 Feb 20209.589.739.449.459.458,695,400
25 Feb 20209.649.669.299.339.3316,133,100
24 Feb 20209.689.779.599.649.6410,693,400
21 Feb 202010.5810.5810.1610.2410.2411,119,100
20 Feb 202010.7010.8210.5810.6710.676,287,800
19 Feb 202010.5910.7310.5610.6710.677,628,200
18 Feb 202010.7310.7910.6810.7110.716,397,400
14 Feb 202011.0911.1611.0011.0411.045,973,900
13 Feb 202010.9911.1310.9511.0211.028,443,200
12 Feb 202010.8610.9010.7910.8510.855,476,600
11 Feb 202010.4310.6610.3710.5010.507,890,200
10 Feb 202010.2310.3510.1210.3010.308,158,500
07 Feb 202010.3910.4710.3210.4110.415,954,200
06 Feb 202010.1710.4510.1010.3710.3723,345,400
05 Feb 20209.129.129.029.119.115,814,500
04 Feb 20209.049.058.988.998.994,722,000
03 Feb 20209.009.098.958.968.965,670,300
31 Jan 20209.309.349.099.159.158,241,800
30 Jan 20209.069.319.029.309.3011,896,500
29 Jan 20208.758.818.698.778.775,691,300
28 Jan 20208.608.678.548.678.673,801,300
27 Jan 20208.508.598.478.548.545,431,100
24 Jan 20208.678.698.518.578.578,226,100
23 Jan 20208.458.578.388.568.566,494,800
22 Jan 20208.348.428.328.408.403,243,200
21 Jan 20208.368.398.278.278.273,883,600
17 Jan 20208.468.478.418.428.424,388,900
16 Jan 20208.498.558.478.548.543,088,700
15 Jan 20208.518.518.408.418.415,260,800
14 Jan 20208.508.678.508.588.585,653,200
13 Jan 20208.438.498.398.488.484,841,400
10 Jan 20208.548.598.518.528.523,734,000
09 Jan 20208.628.638.558.618.614,900,100
08 Jan 20208.528.638.468.578.578,353,400
07 Jan 20208.178.298.148.258.254,513,500
06 Jan 20207.898.087.888.068.065,565,100
03 Jan 20208.088.188.068.128.125,744,200
02 Jan 20208.118.338.058.338.3311,434,500
31 Dec 20197.707.797.677.787.782,233,800
30 Dec 20197.747.787.697.727.722,841,400
27 Dec 20197.667.667.667.667.66-
26 Dec 20197.617.687.617.667.662,242,900
24 Dec 20197.647.677.617.627.62941,000
23 Dec 20197.707.727.657.677.673,270,100
20 Dec 20197.797.847.767.777.773,000,100
19 Dec 20197.827.927.817.897.892,935,100
18 Dec 20197.807.837.757.757.752,732,300
17 Dec 20197.737.827.737.817.814,467,800
16 Dec 20197.697.787.677.697.694,436,700
13 Dec 20197.577.717.467.487.485,662,700
12 Dec 20197.437.607.417.577.5712,537,800
11 Dec 20197.287.317.267.267.262,719,700
10 Dec 20197.197.237.157.197.193,886,100
09 Dec 20197.257.317.217.217.213,764,000
06 Dec 20197.247.267.187.227.222,117,500
05 Dec 20197.207.237.147.187.182,930,600
04 Dec 20197.067.227.057.177.174,000,200
03 Dec 20197.077.087.017.067.064,664,000
02 Dec 20197.237.257.167.197.193,894,500
29 Nov 20197.267.267.207.217.212,807,400
27 Nov 20197.357.377.337.367.362,867,200
26 Nov 20197.317.327.277.297.293,178,900
25 Nov 20197.367.397.327.387.383,589,500
22 Nov 20197.377.437.347.367.363,158,000
21 Nov 20197.377.417.327.387.384,014,800
20 Nov 20197.277.327.227.307.305,295,000
19 Nov 20197.367.397.277.357.354,584,400
18 Nov 20197.267.357.237.357.352,018,000
15 Nov 20197.307.337.257.317.313,548,100
14 Nov 20197.297.317.177.217.214,273,900
13 Nov 20197.367.397.267.287.285,793,200
12 Nov 20197.627.687.607.637.633,211,800
11 Nov 20197.537.637.517.617.612,959,700
08 Nov 20197.657.697.617.637.635,739,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more