Deutsche Bank Ag (NY: DB )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	16.82	16.84	16.70	16.72	2,264,305	-0.35(-2.05%)
May 15, 2024	17.00	17.07	16.96	17.07	2,306,950	+0.08(+0.46%)
May 14, 2024	16.81	16.99	16.75	16.99	1,556,837	+0.40(+2.41%)
May 13, 2024	16.67	16.71	16.57	16.59	1,489,901	-0.10(-0.58%)
May 10, 2024	16.69	16.74	16.62	16.69	2,414,812	-0.04(-0.23%)
May 09, 2024	16.82	16.86	16.68	16.73	1,364,966	-0.08(-0.46%)
May 08, 2024	16.69	16.83	16.67	16.81	1,594,962	-0.03(-0.17%)
May 07, 2024	16.86	16.95	16.74	16.84	2,549,931	+0.38(+2.31%)
May 06, 2024	16.35	16.47	16.32	16.46	2,149,392	+0.42(+2.61%)
May 03, 2024	15.92	16.06	15.87	16.04	1,903,885	+0.27(+1.73%)
May 02, 2024	15.76	15.81	15.64	15.77	1,763,285	+0.02(+0.12%)
May 01, 2024	15.63	15.97	15.62	15.75	2,209,520	+0.12(+0.75%)
Apr 30, 2024	15.71	15.82	15.60	15.63	1,654,559	-0.18(-1.17%)
Apr 29, 2024	15.72	15.90	15.52	15.81	6,278,803	-1.49(-8.61%)
Apr 26, 2024	17.38	17.43	17.14	17.30	4,271,190	-0.15(-0.84%)
Apr 25, 2024	17.06	17.48	17.04	17.45	7,087,560	+1.40(+8.74%)
Apr 24, 2024	15.96	16.08	15.87	16.05	3,114,186	-0.02(-0.12%)
Apr 23, 2024	15.85	16.07	15.85	16.07	3,124,594	+0.25(+1.60%)
Apr 22, 2024	15.64	15.83	15.61	15.81	2,263,067	+0.32(+2.07%)
Apr 19, 2024	15.48	15.59	15.42	15.49	4,723,443	+0.11(+0.70%)
Apr 18, 2024	15.23	15.47	15.20	15.39	7,757,979	+0.13(+0.83%)
Apr 17, 2024	15.13	15.31	15.02	15.26	9,003,471	+0.29(+1.95%)
Apr 16, 2024	15.01	15.06	14.87	14.97	3,547,587	-0.14(-0.90%)
Apr 15, 2024	15.49	15.54	15.05	15.10	3,282,885	-0.14(-0.89%)
Apr 12, 2024	15.36	15.42	15.16	15.24	3,740,133	-0.08(-0.51%)
Apr 11, 2024	15.37	15.38	15.10	15.32	4,183,932	-0.25(-1.63%)
Apr 10, 2024	15.52	15.78	15.48	15.57	4,952,396	+0.09(+0.57%)
Apr 09, 2024	15.70	15.73	15.41	15.48	2,210,250	-0.25(-1.61%)
Apr 08, 2024	15.70	15.77	15.67	15.74	2,297,856	+0.21(+1.38%)
Apr 05, 2024	15.48	15.62	15.43	15.52	2,525,909	-0.01(-0.06%)
Apr 04, 2024	15.83	15.91	15.52	15.53	3,351,364	-0.19(-1.24%)
Apr 03, 2024	15.48	15.75	15.47	15.73	2,836,104	+0.45(+2.93%)
Apr 02, 2024	15.24	15.30	15.21	15.28	3,682,168	-0.02(-0.13%)
Apr 01, 2024	15.36	15.43	15.24	15.30	3,478,352	-0.06(-0.38%)
Mar 28, 2024	15.37	15.37	15.36	15.36	4,129,380	-0.19(-1.19%)
Mar 27, 2024	15.39	15.55	15.36	15.54	4,511,208	+0.58(+3.91%)
Mar 26, 2024	15.05	15.08	14.96	14.96	2,490,515	+0.09(+0.59%)
Mar 25, 2024	14.90	14.99	14.86	14.87	2,550,802	-0.03(-0.20%)
Mar 22, 2024	14.88	14.96	14.84	14.90	3,334,312	+0.08(+0.53%)
Mar 21, 2024	14.68	14.83	14.68	14.82	5,320,808	+0.22(+1.53%)
Mar 20, 2024	14.32	14.63	14.30	14.60	3,688,374	+0.10(+0.67%)
Mar 19, 2024	14.60	14.65	14.47	14.50	3,802,185	+0.25(+1.78%)
Mar 18, 2024	14.35	14.36	14.23	14.25	5,145,579	-0.18(-1.28%)
Mar 15, 2024	14.46	14.57	14.40	14.43	6,050,352	+0.13(+0.89%)
Mar 14, 2024	14.38	14.43	14.24	14.30	3,676,689	-0.16(-1.08%)
Mar 13, 2024	14.56	14.63	14.44	14.46	3,788,591	-0.03(-0.20%)
Mar 12, 2024	14.40	14.56	14.25	14.49	6,296,706	+0.57(+4.13%)
Mar 11, 2024	13.70	13.92	13.68	13.92	3,658,675	+0.31(+2.29%)
Mar 08, 2024	13.64	13.74	13.55	13.60	3,500,153	+0.03(+0.22%)
Mar 07, 2024	13.40	13.58	13.40	13.57	2,649,645	+0.25(+1.90%)
Mar 06, 2024	13.41	13.43	13.27	13.32	2,762,917	+0.01(+0.07%)
Mar 05, 2024	13.21	13.43	13.21	13.31	2,757,690	+0.08(+0.59%)
Mar 04, 2024	13.23	13.34	13.23	13.23	2,478,744	+0.00(+0.00%)
Mar 01, 2024	13.20	13.27	13.08	13.23	3,368,668	+0.16(+1.19%)
Feb 29, 2024	13.12	13.16	12.96	13.08	2,398,156	+0.05(+0.37%)
Feb 28, 2024	13.07	13.12	13.03	13.03	2,002,419	-0.07(-0.52%)
Feb 27, 2024	12.96	13.12	12.95	13.10	2,573,577	+0.18(+1.36%)
Feb 26, 2024	13.03	13.08	12.88	12.92	2,341,328	-0.11(-0.82%)
Feb 23, 2024	13.04	13.11	13.01	13.03	2,691,396	+0.16(+1.21%)
Feb 22, 2024	12.91	12.99	12.85	12.87	2,943,106	+0.24(+1.93%)
Feb 21, 2024	12.58	12.67	12.53	12.63	2,171,581	+0.00(+0.00%)
Feb 20, 2024	12.48	12.63	12.45	12.63	2,494,350	+0.10(+0.78%)
Feb 16, 2024	12.67	12.70	12.51	12.53	1,799,402	-0.11(-0.85%)
Feb 15, 2024	12.45	12.66	12.42	12.64	2,733,330	+0.15(+1.17%)
Feb 14, 2024	12.47	12.55	12.39	12.49	3,082,570	+0.17(+1.34%)
Feb 13, 2024	12.41	12.42	12.25	12.33	2,984,136	-0.18(-1.48%)
Feb 12, 2024	12.33	12.55	12.33	12.51	3,797,170	+0.30(+2.47%)
Feb 09, 2024	12.17	12.23	12.10	12.21	2,906,129	-0.04(-0.32%)
Feb 08, 2024	12.28	12.32	12.16	12.25	3,535,766	+0.00(+0.00%)
Feb 07, 2024	12.43	12.45	12.14	12.25	8,777,371	-0.59(-4.62%)
Feb 06, 2024	12.90	12.95	12.82	12.84	3,748,580	-0.28(-2.15%)
Feb 05, 2024	13.24	13.26	13.00	13.13	3,838,215	-0.34(-2.53%)
Feb 02, 2024	13.35	13.53	13.30	13.47	5,469,266	+0.22(+1.69%)
Feb 01, 2024	13.32	13.38	12.97	13.24	7,860,032	+0.73(+5.84%)
Jan 31, 2024	12.80	12.81	12.50	12.51	4,998,350	-0.26(-2.06%)
Jan 30, 2024	12.72	12.81	12.71	12.78	2,123,048	+0.14(+1.08%)
Jan 29, 2024	12.64	12.64	12.54	12.64	2,022,446	-0.13(-0.99%)
Jan 26, 2024	12.82	12.85	12.75	12.77	1,620,373	-0.02(-0.15%)
Jan 25, 2024	12.87	12.87	12.70	12.79	2,225,507	-0.07(-0.53%)
Jan 24, 2024	12.92	13.00	12.84	12.85	2,136,998	+0.15(+1.15%)
Jan 23, 2024	12.69	12.73	12.62	12.71	1,878,382	+0.09(+0.69%)
Jan 22, 2024	12.66	12.71	12.58	12.62	2,062,043	-0.05(-0.38%)
Jan 19, 2024	12.57	12.67	12.48	12.67	2,726,015	+0.00(+0.00%)
Jan 18, 2024	12.63	12.67	12.54	12.67	2,321,248	+0.20(+1.64%)
Jan 17, 2024	12.38	12.51	12.36	12.46	2,680,761	-0.03(-0.23%)
Jan 16, 2024	12.51	12.60	12.44	12.49	3,424,809	-0.25(-1.99%)
Jan 12, 2024	12.92	13.01	12.67	12.75	6,005,075	-0.33(-2.53%)
Jan 11, 2024	13.24	13.29	12.93	13.08	5,758,621	-0.53(-3.87%)
Jan 10, 2024	13.55	13.65	13.53	13.60	2,745,289	+0.16(+1.16%)
Jan 09, 2024	13.53	13.55	13.44	13.45	2,665,857	-0.19(-1.43%)
Jan 08, 2024	13.54	13.64	13.50	13.64	2,786,434	+0.27(+2.04%)
Jan 05, 2024	13.32	13.52	13.32	13.37	2,658,415	+0.11(+0.81%)
Jan 04, 2024	13.25	13.37	13.24	13.26	2,542,005	+0.27(+2.10%)
Jan 03, 2024	13.02	13.07	12.95	12.99	2,790,007	-0.26(-1.98%)
Jan 02, 2024	13.24	13.35	13.19	13.25	2,149,970	+0.06(+0.44%)
Dec 29, 2023	13.28	13.29	13.16	13.19	1,219,823	-0.07(-0.51%)
Dec 28, 2023	13.33	13.36	13.25	13.26	1,482,156	-0.15(-1.09%)
Dec 27, 2023	13.35	13.45	13.33	13.41	1,753,827	+0.04(+0.29%)
Dec 26, 2023	13.34	13.39	13.29	13.37	1,515,337	+0.07(+0.51%)
Dec 22, 2023	13.26	13.32	13.22	13.30	2,452,689	+0.14(+1.04%)
Dec 21, 2023	13.18	13.19	13.06	13.17	4,452,825	+0.21(+1.65%)
Dec 20, 2023	13.12	13.15	12.94	12.95	3,082,113	+0.05(+0.38%)
Dec 19, 2023	12.82	12.91	12.81	12.90	1,878,430	+0.18(+1.38%)
Dec 18, 2023	12.76	12.78	12.69	12.73	1,975,845	-0.07(-0.53%)
Dec 15, 2023	12.81	12.87	12.77	12.80	2,672,445	+0.01(+0.08%)
Dec 14, 2023	12.66	12.88	12.64	12.79	4,354,971	+0.14(+1.08%)
Dec 13, 2023	12.45	12.67	12.34	12.65	3,264,785	+0.11(+0.85%)
Dec 12, 2023	12.49	12.56	12.46	12.54	2,039,418	+0.07(+0.55%)
Dec 11, 2023	12.45	12.50	12.37	12.47	2,290,865	+0.04(+0.31%)
Dec 08, 2023	12.28	12.45	12.26	12.44	2,736,064	+0.23(+1.92%)
Dec 07, 2023	12.07	12.21	12.03	12.20	2,634,871	+0.08(+0.64%)
Dec 06, 2023	12.21	12.32	12.11	12.12	2,635,648	-0.01(-0.08%)
Dec 05, 2023	12.14	12.21	12.11	12.13	2,783,744	-0.03(-0.24%)
Dec 04, 2023	12.14	12.24	12.10	12.16	2,418,564	-0.10(-0.79%)
Dec 01, 2023	12.09	12.27	12.09	12.26	2,294,844	+0.14(+1.12%)
Nov 30, 2023	12.15	12.20	12.09	12.12	3,248,477	+0.08(+0.65%)
Nov 29, 2023	11.95	12.10	11.94	12.05	2,486,937	+0.20(+1.73%)
Nov 28, 2023	11.80	11.88	11.77	11.84	1,520,818	+0.07(+0.58%)
Nov 27, 2023	11.82	11.85	11.73	11.77	1,533,084	-0.06(-0.49%)
Nov 24, 2023	11.84	11.88	11.82	11.83	942,530	+0.06(+0.50%)
Nov 22, 2023	11.81	11.82	11.74	11.77	1,133,283	-0.10(-0.82%)
Nov 21, 2023	11.98	12.00	11.85	11.87	1,474,004	-0.15(-1.22%)
Nov 20, 2023	11.98	12.04	11.97	12.02	1,622,225	+0.14(+1.15%)
Nov 17, 2023	11.76	11.90	11.75	11.88	2,747,793	+0.34(+2.95%)
Nov 16, 2023	11.54	11.57	11.49	11.54	2,116,269	+0.01(+0.08%)
Nov 15, 2023	11.49	11.57	11.49	11.53	2,031,085	+0.20(+1.81%)
Nov 14, 2023	11.15	11.36	11.15	11.33	2,319,335	+0.28(+2.56%)
Nov 13, 2023	10.96	11.06	10.94	11.04	2,196,915	+0.05(+0.44%)
Nov 10, 2023	10.93	10.99	10.84	10.99	2,228,044	+0.11(+0.98%)
Nov 09, 2023	10.99	11.04	10.86	10.89	2,277,998	-0.10(-0.89%)
Nov 08, 2023	10.96	11.03	10.94	10.98	1,867,633	+0.03(+0.27%)
Nov 07, 2023	10.89	10.96	10.86	10.96	1,797,830	-0.14(-1.23%)
Nov 06, 2023	11.17	11.17	11.06	11.09	1,804,924	-0.09(-0.78%)
Nov 03, 2023	11.15	11.23	11.10	11.18	4,137,970	+0.14(+1.23%)
Nov 02, 2023	10.92	11.05	10.90	11.04	4,470,504	+0.27(+2.53%)
Nov 01, 2023	10.76	10.85	10.70	10.77	4,690,667	+0.05(+0.45%)
Oct 31, 2023	10.76	10.81	10.63	10.72	2,967,880	-0.08(-0.72%)
Oct 30, 2023	10.80	10.83	10.71	10.80	3,485,475	+0.16(+1.46%)
Oct 27, 2023	10.78	10.80	10.61	10.64	3,587,654	+0.00(+0.00%)
Oct 26, 2023	10.67	10.72	10.55	10.64	4,880,028	+0.13(+1.20%)
Oct 25, 2023	10.45	10.63	10.42	10.52	8,310,445	+0.72(+7.36%)
Oct 24, 2023	9.796	9.855	9.738	9.796	3,417,350	-0.09(-0.89%)
Oct 23, 2023	9.835	9.996	9.811	9.884	3,228,475	+0.04(+0.40%)
Oct 20, 2023	9.952	9.981	9.787	9.845	2,576,780	-0.12(-1.17%)
Oct 19, 2023	9.981	10.12	9.942	9.962	3,283,339	-0.10(-0.97%)
Oct 18, 2023	10.18	10.20	10.02	10.06	3,447,344	-0.31(-3.00%)
Oct 17, 2023	10.28	10.44	10.27	10.37	2,184,110	-0.05(-0.47%)
Oct 16, 2023	10.37	10.47	10.35	10.42	2,511,584	+0.27(+2.69%)
Oct 13, 2023	10.23	10.30	10.12	10.15	3,323,347	-0.18(-1.70%)
Oct 12, 2023	10.42	10.43	10.26	10.32	1,800,021	-0.21(-2.03%)
Oct 11, 2023	10.49	10.57	10.45	10.54	2,777,507	+0.04(+0.37%)
Oct 10, 2023	10.53	10.58	10.48	10.50	2,096,707	+0.22(+2.18%)
Oct 09, 2023	10.18	10.29	10.17	10.27	1,642,663	-0.15(-1.40%)
Oct 06, 2023	10.29	10.47	10.22	10.42	2,986,703	+0.16(+1.52%)
Oct 05, 2023	10.15	10.28	10.15	10.26	2,396,726	+0.05(+0.48%)
Oct 04, 2023	10.15	10.23	10.07	10.22	2,102,668	+0.12(+1.16%)
Oct 03, 2023	10.22	10.22	10.07	10.10	4,290,480	-0.23(-2.26%)
Oct 02, 2023	10.59	10.60	10.30	10.33	3,510,721	-0.37(-3.46%)
Sep 29, 2023	10.79	10.82	10.68	10.70	1,911,734	+0.05(+0.46%)
Sep 28, 2023	10.58	10.70	10.56	10.65	3,470,287	+0.04(+0.37%)
Sep 27, 2023	10.53	10.64	10.46	10.61	3,772,629	+0.29(+2.83%)
Sep 26, 2023	10.25	10.41	10.25	10.32	2,546,299	-0.09(-0.84%)
Sep 25, 2023	10.39	10.43	10.38	10.41	1,755,336	-0.03(-0.28%)
Sep 22, 2023	10.58	10.59	10.43	10.44	2,066,259	+0.01(+0.09%)
Sep 21, 2023	10.42	10.50	10.37	10.43	2,503,604	+0.01(+0.09%)
Sep 20, 2023	10.59	10.62	10.41	10.42	1,467,470	-0.03(-0.28%)
Sep 19, 2023	10.48	10.51	10.42	10.45	1,242,099	+0.00(+0.00%)
Sep 18, 2023	10.64	10.64	10.42	10.45	2,507,067	-0.19(-1.83%)
Sep 15, 2023	10.61	10.69	10.60	10.64	1,790,559	-0.08(-0.73%)
Sep 14, 2023	10.69	10.75	10.67	10.72	1,782,362	+0.17(+1.57%)
Sep 13, 2023	10.54	10.59	10.50	10.56	2,774,110	+0.26(+2.55%)
Sep 12, 2023	10.22	10.34	10.21	10.29	1,392,079	+0.01(+0.10%)
Sep 11, 2023	10.32	10.38	10.27	10.28	1,533,820	+0.22(+2.23%)
Sep 08, 2023	10.03	10.09	9.972	10.06	1,485,933	+0.11(+1.08%)
Sep 07, 2023	10.01	10.05	9.943	9.952	2,305,267	-0.05(-0.49%)
Sep 06, 2023	10.00	10.05	9.942	10.00	1,873,565	-0.13(-1.25%)
Sep 05, 2023	10.32	10.37	10.13	10.13	2,497,822	-0.48(-4.50%)

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.