Deutsche Bank Ag (NY: DB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	10.62	10.69	10.58	10.60	2,103,385	+0.00(+0.00%)
Aug 31, 2023	10.74	10.77	10.57	10.60	1,907,183	-0.25(-2.33%)
Aug 30, 2023	10.89	10.93	10.83	10.86	1,179,875	-0.02(-0.18%)
Aug 29, 2023	10.77	10.89	10.77	10.88	1,739,698	+0.20(+1.92%)
Aug 28, 2023	10.61	10.70	10.61	10.67	2,241,672	+0.23(+2.24%)
Aug 25, 2023	10.50	10.52	10.36	10.44	1,658,745	+0.01(+0.09%)
Aug 24, 2023	10.43	10.54	10.43	10.43	1,443,223	+0.00(+0.00%)
Aug 23, 2023	10.34	10.44	10.32	10.43	1,048,874	+0.10(+0.94%)
Aug 22, 2023	10.46	10.47	10.33	10.33	1,318,730	-0.12(-1.12%)
Aug 21, 2023	10.46	10.46	10.36	10.45	1,028,970	+0.01(+0.09%)
Aug 18, 2023	10.34	10.48	10.33	10.44	1,554,979	+0.00(+0.00%)
Aug 17, 2023	10.54	10.56	10.41	10.44	1,866,054	+0.03(+0.28%)
Aug 16, 2023	10.49	10.57	10.41	10.41	1,586,090	-0.09(-0.84%)
Aug 15, 2023	10.59	10.61	10.49	10.50	1,976,246	-0.12(-1.10%)
Aug 14, 2023	10.52	10.63	10.49	10.61	1,729,513	-0.05(-0.46%)
Aug 11, 2023	10.61	10.72	10.58	10.66	2,093,786	-0.01(-0.09%)
Aug 10, 2023	10.80	10.87	10.65	10.67	1,922,043	+0.14(+1.29%)
Aug 09, 2023	10.57	10.67	10.51	10.54	1,825,893	+0.07(+0.65%)
Aug 08, 2023	10.34	10.48	10.28	10.47	2,752,308	-0.34(-3.15%)
Aug 07, 2023	10.80	10.86	10.78	10.81	1,092,036	+0.08(+0.73%)
Aug 04, 2023	10.72	10.83	10.70	10.73	1,616,021	+0.06(+0.55%)
Aug 03, 2023	10.49	10.68	10.46	10.67	1,528,591	+0.22(+2.14%)
Aug 02, 2023	10.51	10.51	10.38	10.45	2,150,686	-0.26(-2.45%)
Aug 01, 2023	10.76	10.80	10.66	10.71	1,847,318	-0.13(-1.17%)
Jul 31, 2023	10.80	10.89	10.80	10.84	1,168,607	+0.02(+0.18%)
Jul 28, 2023	10.90	10.93	10.78	10.82	2,568,607	+0.05(+0.45%)
Jul 27, 2023	11.06	11.06	10.74	10.77	5,078,450	-0.58(-5.15%)
Jul 26, 2023	11.30	11.44	11.29	11.35	4,357,758	+0.05(+0.43%)
Jul 25, 2023	11.20	11.43	11.13	11.31	7,404,450	+0.25(+2.29%)
Jul 24, 2023	10.97	11.10	10.97	11.05	1,824,982	+0.03(+0.26%)
Jul 21, 2023	11.05	11.08	10.98	11.02	2,061,250	+0.04(+0.35%)
Jul 20, 2023	11.08	11.12	10.96	10.98	2,197,513	+0.03(+0.27%)
Jul 19, 2023	10.94	10.98	10.91	10.96	2,675,086	+0.18(+1.63%)
Jul 18, 2023	10.68	10.84	10.67	10.78	3,016,576	+0.04(+0.36%)
Jul 17, 2023	10.63	10.77	10.59	10.74	4,216,161	+0.27(+2.60%)
Jul 14, 2023	10.66	10.66	10.47	10.47	3,515,028	-0.05(-0.46%)
Jul 13, 2023	10.44	10.52	10.41	10.52	2,441,749	+0.30(+2.95%)
Jul 12, 2023	10.13	10.24	10.12	10.22	2,279,775	+0.06(+0.58%)
Jul 11, 2023	10.11	10.17	10.09	10.16	2,739,001	+0.12(+1.16%)
Jul 10, 2023	10.01	10.12	9.981	10.04	2,883,809	+0.09(+0.88%)
Jul 07, 2023	9.787	9.981	9.777	9.952	2,719,185	+0.27(+2.82%)
Jul 06, 2023	9.796	9.806	9.563	9.679	4,810,872	-0.29(-2.93%)
Jul 05, 2023	10.11	10.12	9.962	9.972	2,843,414	-0.43(-4.12%)
Jul 03, 2023	10.29	10.41	10.25	10.40	2,290,981	+0.15(+1.42%)
Jun 30, 2023	10.25	10.31	10.22	10.25	2,696,809	+0.16(+1.54%)
Jun 29, 2023	10.00	10.12	9.981	10.10	1,498,998	+0.13(+1.27%)
Jun 28, 2023	9.923	10.00	9.894	9.972	1,574,434	-0.02(-0.19%)
Jun 27, 2023	9.826	10.00	9.767	9.991	2,642,161	+0.25(+2.60%)
Jun 26, 2023	9.709	9.801	9.699	9.738	2,063,888	+0.05(+0.50%)
Jun 23, 2023	9.709	9.748	9.645	9.689	4,283,785	-0.23(-2.36%)
Jun 22, 2023	9.952	9.986	9.894	9.923	2,558,067	-0.11(-1.07%)
Jun 21, 2023	9.952	10.09	9.952	10.03	1,677,733	+0.10(+0.98%)
Jun 20, 2023	9.962	9.962	9.874	9.933	1,870,584	-0.21(-2.11%)
Jun 16, 2023	10.07	10.16	10.00	10.15	3,784,409	-0.18(-1.79%)
Jun 15, 2023	10.28	10.37	10.22	10.33	3,082,750	+0.25(+2.51%)
May 08, 2023	10.10	10.13	10.04	10.08	2,549,143	-0.02(-0.19%)
May 05, 2023	9.994	10.17	9.975	10.10	4,032,530	+0.37(+3.79%)
May 04, 2023	9.861	9.889	9.520	9.729	8,455,056	-0.18(-1.81%)
May 03, 2023	9.965	10.12	9.889	9.908	4,700,104	-0.23(-2.24%)
May 02, 2023	10.33	10.34	9.984	10.14	5,837,421	-0.09(-0.83%)
May 01, 2023	10.35	10.45	10.19	10.22	2,144,674	-0.20(-1.91%)
Apr 28, 2023	10.30	10.44	10.27	10.42	4,426,812	+0.09(+0.92%)
Apr 27, 2023	10.23	10.35	10.16	10.32	4,474,409	+0.26(+2.54%)
Apr 26, 2023	9.937	10.09	9.904	10.07	5,301,387	+0.34(+3.50%)
Apr 25, 2023	10.06	10.07	9.714	9.729	4,275,317	-0.67(-6.46%)
Apr 24, 2023	10.37	10.42	10.33	10.40	2,014,506	+0.10(+1.01%)
Apr 21, 2023	10.28	10.32	10.22	10.30	2,566,117	-0.02(-0.18%)
Apr 20, 2023	10.31	10.35	10.26	10.32	2,942,998	-0.13(-1.27%)
Apr 19, 2023	10.29	10.49	10.27	10.45	3,039,333	+0.13(+1.28%)
Apr 18, 2023	10.36	10.37	10.26	10.32	2,586,402	+0.10(+1.02%)
Apr 17, 2023	10.08	10.23	10.02	10.21	4,621,692	-0.15(-1.46%)
Apr 14, 2023	10.37	10.41	10.29	10.36	3,994,848	+0.35(+3.50%)
Apr 13, 2023	9.946	10.02	9.913	10.01	2,011,809	+0.04(+0.38%)
Apr 12, 2023	10.02	10.06	9.937	9.975	1,788,148	+0.04(+0.38%)
Apr 11, 2023	9.861	9.975	9.861	9.937	3,601,626	+0.17(+1.74%)
Apr 10, 2023	9.804	9.852	9.700	9.766	2,139,798	-0.07(-0.67%)
Apr 06, 2023	9.700	9.842	9.691	9.833	4,407,619	+0.18(+1.86%)
Apr 05, 2023	9.634	9.662	9.511	9.653	3,110,439	-0.09(-0.97%)
Apr 04, 2023	9.842	9.852	9.615	9.748	4,383,805	-0.08(-0.77%)
Apr 03, 2023	9.795	9.885	9.719	9.823	6,032,397	+0.16(+1.67%)
Mar 31, 2023	9.615	9.686	9.615	9.662	3,677,219	+0.16(+1.69%)
Mar 30, 2023	9.662	9.681	9.464	9.501	4,878,062	+0.09(+1.01%)
Mar 29, 2023	9.426	9.445	9.322	9.407	3,896,179	+0.27(+3.01%)
Mar 28, 2023	9.047	9.218	9.009	9.132	5,311,223	-0.13(-1.43%)
Mar 27, 2023	9.293	9.322	9.161	9.265	11,006,148	+0.42(+4.71%)
Mar 24, 2023	8.631	8.924	8.375	8.848	39,079,352	-0.28(-3.11%)
Mar 23, 2023	9.833	9.869	9.000	9.132	20,670,790	-0.60(-6.13%)
Mar 22, 2023	10.02	10.07	9.719	9.729	5,011,957	-0.29(-2.93%)
Mar 21, 2023	9.979	10.07	9.937	10.02	6,797,239	+0.64(+6.86%)
Mar 20, 2023	9.293	9.591	9.274	9.378	11,079,585	+0.02(+0.20%)
Mar 17, 2023	9.435	9.454	9.189	9.360	7,231,601	-0.41(-4.17%)
Mar 16, 2023	9.464	9.766	9.274	9.766	10,803,031	-0.17(-1.71%)
Mar 15, 2023	9.615	10.04	9.520	9.937	14,482,685	-0.72(-6.75%)
Mar 14, 2023	10.71	10.81	10.58	10.66	5,756,409	+0.37(+3.59%)
Mar 13, 2023	10.08	10.45	10.02	10.29	8,328,691	-0.24(-2.25%)
Mar 10, 2023	10.67	10.83	10.45	10.52	14,259,611	-0.75(-6.63%)
Mar 09, 2023	11.51	11.57	11.26	11.27	4,140,925	-0.37(-3.17%)
Mar 08, 2023	11.58	11.71	11.57	11.64	2,233,836	+0.16(+1.40%)
Mar 07, 2023	11.78	11.79	11.46	11.48	3,768,271	-0.37(-3.11%)
Mar 06, 2023	11.80	11.92	11.79	11.85	1,740,434	+0.04(+0.32%)
Mar 03, 2023	11.63	11.81	11.63	11.81	2,648,376	+0.27(+2.30%)
Mar 02, 2023	11.50	11.56	11.43	11.55	2,564,702	-0.21(-1.77%)
Mar 01, 2023	11.80	11.85	11.65	11.75	3,307,208	-0.04(-0.32%)
Feb 28, 2023	11.83	11.89	11.78	11.79	2,701,531	+0.20(+1.71%)
Feb 27, 2023	11.62	11.66	11.56	11.59	2,322,073	+0.27(+2.34%)
Feb 24, 2023	11.33	11.38	11.25	11.33	3,033,238	-0.18(-1.56%)
Feb 23, 2023	11.56	11.58	11.43	11.51	2,402,479	-0.02(-0.16%)
Feb 22, 2023	11.49	11.57	11.40	11.53	2,336,324	-0.09(-0.81%)
Feb 21, 2023	11.67	11.77	11.56	11.62	3,405,892	-0.42(-3.46%)
Feb 17, 2023	11.93	12.03	11.91	12.04	3,435,336	+0.14(+1.19%)
Feb 16, 2023	11.83	12.00	11.81	11.90	3,374,730	+0.27(+2.36%)
Feb 15, 2023	11.56	11.62	11.50	11.62	1,953,993	-0.11(-0.97%)
Feb 14, 2023	11.60	11.83	11.59	11.73	5,354,129	+0.12(+1.06%)
Feb 13, 2023	11.54	11.63	11.49	11.61	2,278,095	+0.15(+1.32%)
Feb 10, 2023	11.52	11.53	11.38	11.46	4,592,088	-0.36(-3.04%)
Feb 09, 2023	11.99	12.01	11.77	11.82	3,050,475	-0.06(-0.48%)
Feb 08, 2023	11.85	11.91	11.83	11.88	2,931,096	+0.07(+0.56%)
Feb 07, 2023	11.58	11.83	11.58	11.81	3,922,754	+0.25(+2.13%)
Feb 06, 2023	11.57	11.59	11.47	11.56	3,954,557	-0.20(-1.69%)
Feb 03, 2023	11.83	11.90	11.72	11.76	4,907,557	-0.14(-1.19%)
Feb 02, 2023	12.19	12.22	11.79	11.91	9,551,218	-0.86(-6.75%)

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.