Canada markets closed

Deutsche Bank Aktiengesellschaft (DB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.48-0.02 (-0.12%)
At close: 04:00PM EDT
16.51 +0.03 (+0.18%)
After hours: 07:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202416.3916.5116.3016.4816.483,002,179
Apr 23, 202416.2816.5016.2816.5016.503,042,800
Apr 22, 202416.0616.2616.0316.2416.242,203,700
Apr 19, 202415.9016.0115.8415.9115.914,599,600
Apr 18, 202415.6415.8915.6115.8015.807,554,600
Apr 17, 202415.5415.7215.4215.6715.678,767,500
Apr 16, 202415.4115.4715.2715.3715.373,454,600
Apr 15, 202415.9115.9615.4615.5115.513,196,700
Apr 12, 202415.7715.8415.5715.6515.653,640,700
Apr 11, 202415.7815.7915.5015.7315.734,076,500
Apr 10, 202415.9416.2015.9015.9915.994,822,600
Apr 09, 202416.1216.1515.8215.9015.902,152,300
Apr 08, 202416.1216.1916.0916.1616.162,237,600
Apr 05, 202415.9016.0415.8515.9415.942,459,700
Apr 04, 202416.2616.3415.9415.9515.953,263,500
Apr 03, 202415.9016.1715.8916.1516.152,761,800
Apr 02, 202415.6515.7115.6215.6915.693,585,700
Apr 01, 202415.7715.8515.6515.7115.713,387,200
Mar 28, 202415.7815.8315.7115.7715.774,021,200
Mar 27, 202415.8015.9715.7815.9615.964,392,400
Mar 26, 202415.4615.4915.3615.3615.362,425,200
Mar 25, 202415.3015.3915.2615.2715.272,483,800
Mar 22, 202415.2815.3615.2415.3015.303,246,900
Mar 21, 202415.0815.2315.0815.2215.225,183,400
Mar 20, 202414.7115.0214.6814.9914.993,590,200
Mar 19, 202414.9915.0414.8614.8914.893,586,500
Mar 18, 202414.7414.7514.6114.6314.635,011,200
Mar 15, 202414.8514.9614.7914.8214.825,891,600
Mar 14, 202414.7714.8214.6214.6914.693,580,300
Mar 13, 202414.9515.0214.8314.8514.853,689,300
Mar 12, 202414.7914.9514.6314.8814.886,143,300
Mar 11, 202414.0714.2914.0514.2914.293,562,700
Mar 08, 202414.0114.1113.9113.9713.973,408,400
Mar 07, 202413.7613.9513.7613.9413.942,583,300
Mar 06, 202413.7713.7913.6313.6813.682,690,500
Mar 05, 202413.5713.8013.5713.6713.672,685,400
Mar 04, 202413.5913.7013.5913.5913.592,413,800
Mar 01, 202413.5613.6313.4313.5913.593,280,400
Feb 29, 202413.4713.5113.3113.4313.432,335,300
Feb 28, 202413.4213.4713.3813.3813.381,949,900
Feb 27, 202413.3113.4713.3013.4513.452,506,200
Feb 26, 202413.3813.4313.2213.2713.272,279,900
Feb 23, 202413.3913.4613.3613.3813.382,620,900
Feb 22, 202413.2613.3413.2013.2213.222,866,000
Feb 21, 202412.9213.0112.8712.9712.972,114,700
Feb 20, 202412.8212.9712.7912.9712.972,429,000
Feb 16, 202413.0113.0412.8512.8712.871,752,200
Feb 15, 202412.7813.0012.7512.9812.982,661,700
Feb 14, 202412.8112.8912.7312.8312.833,001,800
Feb 13, 202412.7412.7512.5812.6612.662,905,900
Feb 12, 202412.6612.8912.6612.8512.853,698,700
Feb 09, 202412.5012.5612.4312.5412.542,830,000
Feb 08, 202412.6112.6512.4912.5812.583,443,100
Feb 07, 202412.7612.7812.4712.5812.588,548,900
Feb 06, 202413.2513.3013.1613.1913.193,650,300
Feb 05, 202413.6013.6113.3513.4813.483,737,600
Feb 02, 202413.7113.8913.6613.8313.835,325,400
Feb 01, 202413.6813.7413.3213.6013.607,655,500
Jan 31, 202413.1413.1512.8412.8512.854,867,400
Jan 30, 202413.0613.1613.0613.1213.122,072,500
Jan 29, 202412.9812.9812.8812.9812.981,969,400
Jan 26, 202413.1613.2013.0913.1113.111,577,900
Jan 25, 202413.2213.2213.0413.1313.132,167,200
Jan 24, 202413.2713.3513.1913.2013.202,081,000
Jan 23, 202413.0313.0812.9613.0513.051,803,200
Jan 22, 202413.0013.0512.9212.9612.962,008,000
Jan 19, 202412.9113.0112.8213.0113.012,654,600
Jan 18, 202412.9713.0112.8813.0113.012,260,400
Jan 17, 202412.7112.8512.7012.8012.802,610,500
Jan 16, 202412.8512.9412.7712.8312.833,335,100
Jan 12, 202413.2713.3613.0113.0913.095,847,700
Jan 11, 202413.6013.6513.2813.4313.435,607,700
Jan 10, 202413.9114.0213.8913.9713.972,673,600
Jan 09, 202413.8913.9213.8013.8113.812,596,000
Jan 08, 202413.9014.0113.8614.0114.012,714,800
Jan 05, 202413.6813.8813.6813.7313.732,588,700
Jan 04, 202413.6113.7313.6013.6213.622,475,400
Jan 03, 202413.3713.4213.3013.3413.342,716,900
Jan 02, 202413.6013.7113.5513.6113.612,093,600
Dec 29, 202313.6413.6513.5113.5513.551,187,900
Dec 28, 202313.6913.7213.6113.6213.621,443,300
Dec 27, 202313.7113.8113.6913.7713.771,707,900
Dec 26, 202313.7013.7513.6513.7313.731,475,600
Dec 22, 202313.6213.6813.5813.6613.662,388,400
Dec 21, 202313.5313.5513.4213.5213.524,336,100
Dec 20, 202313.4713.5013.2913.3013.303,001,600
Dec 19, 202313.1713.2613.1613.2513.251,829,200
Dec 18, 202313.1013.1313.0313.0713.071,924,100
Dec 15, 202313.1513.2213.1113.1413.142,601,900
Dec 14, 202313.0013.2312.9813.1313.134,240,800
Dec 13, 202312.7913.0212.6712.9912.993,191,100
Dec 12, 202312.8312.9012.8012.8812.881,986,000
Dec 11, 202312.7912.8412.7012.8112.812,230,800
Dec 08, 202312.6112.7812.5912.7712.772,664,300
Dec 07, 202312.4012.5412.3612.5312.532,565,800
Dec 06, 202312.5412.6512.4412.4512.452,566,600
Dec 05, 202312.4712.5412.4412.4612.462,710,800
Dec 04, 202312.4712.5712.4312.4912.492,355,200
Dec 01, 202312.4212.6012.4212.5912.592,234,700
Nov 30, 202312.4812.5312.4212.4512.453,163,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...