Skip to main content
Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
16.93
-0.19 (-1.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

DB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.6117.0216.6016.9316.93-1.11%1,448,260
Dec 19, 202417.2817.3217.0917.1217.12-0.35%921,728
Dec 18, 202417.7517.8217.1117.1817.18-2.44%1,623,344
Dec 17, 202417.7617.7717.6017.6117.61-2.00%1,107,511
Dec 16, 202417.9718.0517.8817.9717.970.45%1,221,822
Dec 13, 202417.9617.9617.7917.8917.891.19%1,120,891
Dec 12, 202417.8017.9417.6817.6817.68-1.17%1,215,205
Dec 11, 202417.8917.9117.7217.8917.890.28%1,051,326
Dec 10, 202417.8917.9217.8217.8417.840.79%1,886,496
Dec 9, 202417.8917.9317.7017.7017.70-0.51%785,162
Dec 6, 202418.0718.0717.7617.7917.79-0.78%794,680
Dec 5, 202417.8317.9917.8217.9317.932.63%1,101,891
Dec 4, 202417.6017.6217.4417.4717.47-0.68%1,164,925
Dec 3, 202417.4917.6317.3717.5917.592.99%2,055,188
Dec 2, 202417.1017.1416.8817.0817.080.41%1,804,172
Nov 29, 202416.7917.0216.7817.0117.014.42%1,185,030
Nov 27, 202416.2416.3616.2316.2916.29-0.06%649,079
Nov 26, 202416.4516.5016.2216.3016.30-1.09%979,956
Nov 25, 202416.4516.5216.3716.4816.481.73%1,575,232
Nov 22, 202416.0716.2616.0216.2016.20-3.57%2,147,337
Nov 21, 202416.7716.8716.6816.8016.800.18%1,715,155
Nov 20, 202416.8616.8916.6916.7716.77-0.12%1,314,167
Nov 19, 202416.6216.8416.5816.7916.79-1.81%1,814,896
Nov 18, 202416.9617.1416.9617.1017.100.71%1,222,182
Nov 15, 202416.9216.9816.8716.9816.981.49%1,798,730
Nov 14, 202416.8116.8616.6816.7316.732.01%1,923,992
Nov 13, 202416.6416.6416.3016.4016.40-2.15%2,938,837
Nov 12, 202416.9216.9416.6716.7616.76-2.50%1,282,824
Nov 11, 202416.9717.2116.9717.1917.193.24%1,791,181
Nov 8, 202416.7716.7916.5416.6516.65-3.37%2,247,468
Nov 7, 202417.4117.4817.1417.2317.23-0.46%2,763,835
Nov 6, 202417.3217.4417.2617.3117.31-0.40%3,596,191
Nov 5, 202417.1817.4017.1517.3817.381.52%1,101,467
Nov 4, 202417.2717.2717.0717.1217.120.41%1,967,221
Nov 1, 202417.2217.2617.0517.0517.050.65%1,810,617
Oct 31, 202417.0017.0416.7216.9416.941.13%2,081,747
Oct 30, 202416.6416.8916.6316.7516.75-1.47%1,619,227
Oct 29, 202417.0617.1016.9417.0017.00-0.76%1,498,265
Oct 28, 202416.9117.1916.8917.1317.131.72%1,445,213
Oct 25, 202417.2017.2416.8316.8416.84-1.64%1,531,531
Oct 24, 202417.0917.1616.9917.1217.12-1.15%1,412,079
Oct 23, 202417.4117.4617.2817.3217.32-1.42%2,097,468
Oct 22, 202417.4417.6517.4217.5717.570.57%1,549,078
Oct 21, 202417.6117.6317.4417.4717.47-0.96%967,481
Oct 18, 202417.6517.6917.5817.6417.640.80%1,134,417
Oct 17, 202417.5717.6217.4817.5017.50-0.17%941,116
Oct 16, 202417.4517.5417.4117.5317.531.68%896,185
Oct 15, 202417.4717.4817.2317.2417.24-1.20%1,886,757
Oct 14, 202417.6717.8317.3817.4517.45-1.80%4,945,486
Oct 11, 202417.5517.8017.5517.7717.771.02%1,132,491
Oct 10, 202417.5717.6117.4617.5917.590.51%1,310,934
Oct 9, 202417.3217.5517.3217.5017.500.63%1,005,537
Oct 8, 202417.3817.4017.2817.3917.39-0.51%947,091
Oct 7, 202417.5017.6317.4017.4817.480.34%1,281,907
Oct 4, 202417.3117.4617.2817.4217.423.08%1,567,810
Oct 3, 202416.8716.9816.7916.9016.90-0.53%1,041,444
Oct 2, 202416.9717.0716.9216.9916.990.24%1,268,836
Oct 1, 202417.2917.3116.7416.9516.95-2.08%1,911,513
Sep 30, 202417.2117.3117.1517.3117.31-0.12%1,079,087
Sep 27, 202417.4017.4417.3117.3317.33-0.17%1,520,075
Sep 26, 202417.2817.4017.2717.3617.362.60%1,737,919
Sep 25, 202417.1317.1516.9116.9216.92-0.59%1,454,976
Sep 24, 202416.9817.0516.9417.0217.020.71%1,732,701
Sep 23, 202416.9617.0216.8416.9016.90-0.12%1,642,481
Sep 20, 202416.9216.9516.7516.9216.92-0.53%1,428,146
Sep 19, 202416.8717.0616.7917.0117.012.35%1,777,960
Sep 18, 202416.6916.8616.5416.6216.620.12%2,122,076
Sep 17, 202416.5416.7116.5416.6016.601.84%2,802,804
Sep 16, 202416.0516.3116.0416.3016.300.56%1,707,670
Sep 13, 202416.0316.3116.0316.2116.212.47%2,250,594
Sep 12, 202415.6415.8715.5715.8215.820.96%1,856,356
Sep 11, 202415.5515.6815.2115.6715.67-1.20%3,520,031
Sep 10, 202416.2516.2515.6515.8615.86-4.63%2,607,643
Sep 9, 202416.6016.7116.5516.6316.632.91%2,026,272
Sep 6, 202416.5716.6216.1216.1616.16-2.71%1,927,071
Sep 5, 202416.6716.7216.5316.6116.614.01%2,183,837
Sep 4, 202415.9816.1515.9315.9715.970.31%1,602,152
Sep 3, 202416.1316.1615.8915.9215.92-2.93%2,153,138
Aug 30, 202416.3116.4316.2716.4016.400.99%1,652,470
Aug 29, 202416.3716.3816.2416.2416.24-0.25%1,538,530
Aug 28, 202416.3316.3816.2216.2816.28-1.21%1,381,424
Aug 27, 202416.4616.5016.3916.4816.480.98%1,516,804
Aug 26, 202416.3216.3616.2616.3216.32-0.79%1,501,363
Aug 23, 202416.2116.4616.2116.4516.451.54%1,467,655
Aug 22, 202416.1816.2516.0816.2016.203.38%2,546,386
Aug 21, 202415.6015.7215.5315.6715.671.49%1,997,789
Aug 20, 202415.4715.4915.3915.4415.44-1.59%1,116,540
Aug 19, 202415.5915.7115.5515.6915.691.23%970,056
Aug 16, 202415.2915.5115.2915.5015.502.31%1,735,998
Aug 15, 202415.1215.2415.0915.1515.152.43%1,533,859
Aug 14, 202414.7714.8514.7114.7914.790.82%2,243,549
Aug 13, 202414.4514.6814.4214.6714.671.24%1,290,150
Aug 12, 202414.5514.6114.4314.4914.49-0.28%1,455,169
Aug 9, 202414.3214.5614.3114.5314.531.54%1,212,942
Aug 8, 202414.2814.3514.1914.3114.311.63%1,428,553
Aug 7, 202414.4014.4614.0514.0814.08-0.49%1,952,907
Aug 6, 202413.8314.2213.8214.1514.150.50%2,548,391
Aug 5, 202413.7814.2413.7014.0814.08-2.09%3,596,107
Aug 2, 202414.5914.6414.3414.3814.38-4.64%3,155,970
Aug 1, 202415.5215.5315.0115.0815.08-3.08%3,898,467