Skip to main content
Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
16.86
+0.09 (0.51%)
Nov 21, 2024, 11:04 AM EST - Market open

DB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202415.6615.7215.5415.5615.56-1.46%1,799,728
Jul 30, 202415.7815.8615.7315.7915.792.00%1,929,855
Jul 29, 202415.5815.6215.4315.4815.48-1.21%1,260,673
Jul 26, 202415.6115.7515.5815.6715.670.32%1,781,104
Jul 25, 202415.5915.7915.5115.6215.621.23%2,189,662
Jul 24, 202415.9816.0415.4315.4315.43-9.45%4,504,812
Jul 23, 202416.7717.0616.7217.0417.040.65%1,769,882
Jul 22, 202416.7816.9616.7216.9316.933.87%1,789,359
Jul 19, 202416.3216.4216.2516.3016.30-1.33%1,242,106
Jul 18, 202416.8016.8416.4916.5216.52-0.72%1,602,428
Jul 17, 202416.6316.7316.5916.6416.640.60%1,372,400
Jul 16, 202416.4616.5616.3916.5416.54-0.18%1,262,164
Jul 15, 202416.6516.6716.5516.5716.57-0.42%920,021
Jul 12, 202416.6516.7316.6216.6416.640.24%1,044,878
Jul 11, 202416.6816.7216.5516.6016.60-0.66%1,794,682
Jul 10, 202416.6416.7416.6316.7116.710.30%956,739
Jul 9, 202416.5216.7516.5016.6616.66-0.42%1,182,793
Jul 8, 202416.9016.9516.7216.7316.73-1.36%1,406,800
Jul 5, 202417.0017.0416.8616.9616.96-0.41%1,304,866
Jul 3, 202416.8917.0616.8917.0317.033.78%1,313,924
Jul 2, 202416.3816.5116.3016.4116.41-1.20%1,202,945