Deutsche Bank Ag (NY: DB )

8.880 USD -0.370 (-4.00%)
Streaming Delayed Price Updated: 4:37 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 9.510 9.529 9.240 9.250 3,404,929 -0.29(-3.04%)
Oct 26, 2020 9.650 9.660 9.450 9.540 4,411,538 -0.11(-1.14%)
Oct 23, 2020 9.740 9.740 9.550 9.650 4,096,400 +0.20(+2.12%)
Oct 22, 2020 9.300 9.480 9.280 9.450 3,170,032 +0.04(+0.43%)
Oct 21, 2020 9.550 9.605 9.385 9.410 3,921,714 -0.19(-1.98%)
Oct 20, 2020 9.600 9.780 9.590 9.600 3,616,456 +0.32(+3.45%)
Oct 19, 2020 9.330 9.490 9.260 9.280 2,905,078 +0.03(+0.32%)
Oct 16, 2020 9.100 9.290 9.070 9.250 3,416,300 +0.23(+2.55%)
Oct 15, 2020 8.850 9.030 8.830 9.020 2,347,743 -0.04(-0.44%)
Oct 14, 2020 9.100 9.140 9.060 9.060 2,282,450 -0.05(-0.55%)
Oct 13, 2020 9.280 9.290 9.070 9.110 2,696,182 -0.23(-2.46%)
Oct 12, 2020 9.240 9.350 9.218 9.340 2,491,167 +0.06(+0.65%)
Oct 09, 2020 9.390 9.390 9.220 9.280 2,246,400 -0.08(-0.85%)
Oct 08, 2020 9.370 9.400 9.290 9.360 4,654,976 +0.13(+1.41%)
Oct 07, 2020 9.180 9.270 9.145 9.230 4,203,936 +0.22(+2.44%)
Oct 06, 2020 9.070 9.195 8.995 9.010 7,807,205 +0.31(+3.56%)
Oct 05, 2020 8.560 8.710 8.550 8.700 5,380,463 +0.20(+2.35%)
Oct 02, 2020 8.300 8.550 8.290 8.500 3,401,500 +0.14(+1.67%)
Oct 01, 2020 8.340 8.420 8.275 8.360 4,289,997 -0.04(-0.48%)
Sep 30, 2020 8.400 8.570 8.360 8.400 4,516,282 +0.13(+1.57%)
Sep 29, 2020 8.350 8.392 8.225 8.270 4,034,016 -0.16(-1.90%)
Sep 28, 2020 8.290 8.510 8.260 8.430 4,359,602 +0.43(+5.37%)
Sep 25, 2020 7.900 8.010 7.840 8.000 5,571,000 -0.11(-1.36%)
Sep 24, 2020 8.080 8.220 8.010 8.110 3,841,316 +0.06(+0.75%)
Sep 23, 2020 8.240 8.320 8.000 8.050 5,216,827 -0.09(-1.11%)
Sep 22, 2020 8.320 8.390 8.095 8.140 4,680,784 -0.20(-2.40%)
Sep 21, 2020 8.370 8.450 8.190 8.340 12,790,870 -0.75(-8.25%)
Sep 18, 2020 9.120 9.190 9.040 9.090 3,089,000 -0.15(-1.62%)
Sep 17, 2020 9.120 9.255 9.100 9.240 2,295,581 -0.05(-0.54%)
Sep 16, 2020 9.110 9.330 9.060 9.290 3,078,306 +0.19(+2.09%)
Sep 15, 2020 9.270 9.270 9.100 9.100 2,069,730 -0.24(-2.57%)
Sep 14, 2020 9.340 9.410 9.290 9.340 2,016,691 +0.08(+0.86%)
Sep 11, 2020 9.280 9.325 9.180 9.260 3,161,700 -0.09(-0.96%)
Sep 10, 2020 9.630 9.680 9.350 9.350 2,899,590 -0.07(-0.74%)
Sep 09, 2020 9.410 9.500 9.370 9.420 3,082,867 +0.01(+0.11%)
Sep 08, 2020 9.390 9.460 9.270 9.410 8,426,258 -0.32(-3.29%)
Sep 04, 2020 9.660 9.790 9.495 9.730 4,747,300 +0.44(+4.74%)
Sep 03, 2020 9.510 9.580 9.232 9.290 3,552,653 -0.16(-1.69%)
Sep 02, 2020 9.350 9.460 9.290 9.450 2,765,143 -0.07(-0.74%)
Sep 01, 2020 9.470 9.590 9.410 9.520 3,343,698 -0.01(-0.10%)
Aug 31, 2020 9.790 9.800 9.520 9.530 3,875,329 -0.36(-3.64%)
Aug 28, 2020 9.910 9.930 9.745 9.890 4,900,400 +0.16(+1.64%)
Aug 27, 2020 9.780 9.820 9.710 9.730 2,388,633 -0.08(-0.82%)
Aug 26, 2020 9.810 9.858 9.740 9.810 2,984,731 +0.17(+1.76%)
Aug 25, 2020 9.780 9.832 9.590 9.640 2,337,999 +0.05(+0.52%)
Aug 24, 2020 9.360 9.600 9.295 9.590 4,158,630 +0.41(+4.47%)
Aug 21, 2020 9.090 9.220 9.070 9.180 2,635,300 -0.16(-1.71%)
Aug 20, 2020 9.340 9.390 9.310 9.340 2,330,530 -0.20(-2.10%)
Aug 19, 2020 9.520 9.670 9.520 9.540 2,159,925 +0.14(+1.49%)
Aug 18, 2020 9.500 9.520 9.380 9.400 1,701,610 -0.06(-0.63%)
Aug 17, 2020 9.560 9.580 9.430 9.460 1,870,135 -0.06(-0.63%)
Aug 14, 2020 9.380 9.585 9.365 9.520 2,105,600 -0.03(-0.31%)
Aug 13, 2020 9.550 9.680 9.530 9.550 2,497,857 -0.16(-1.65%)
Aug 12, 2020 9.860 9.870 9.640 9.710 3,164,574 +0.15(+1.57%)
Aug 11, 2020 9.640 9.740 9.550 9.560 3,508,447 +0.14(+1.49%)
Aug 10, 2020 9.350 9.430 9.340 9.420 2,065,300 +0.20(+2.17%)
Aug 07, 2020 9.020 9.230 9.000 9.220 2,508,600 +0.00(+0.00%)
Aug 06, 2020 9.170 9.250 9.125 9.220 1,708,529 -0.12(-1.28%)
Aug 05, 2020 9.340 9.410 9.330 9.340 3,754,763 +0.09(+0.97%)
Aug 04, 2020 9.160 9.250 9.138 9.250 2,497,276 +0.03(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.