Skip to main content
Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
20.30
-0.09 (-0.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

DB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.6220.6220.2920.3020.30-0.44%1,981,977
Feb 20, 202520.5120.5320.2020.3920.390.69%2,242,924
Feb 19, 202520.4620.5320.1720.2520.25-3.30%1,883,389
Feb 18, 202520.6820.9620.6320.9420.943.66%2,650,904
Feb 14, 202520.2420.3220.1620.2020.201.25%1,288,021
Feb 13, 202519.8620.0419.8019.9519.95-0.84%1,959,067
Feb 12, 202519.8920.1219.8220.1220.122.39%2,019,887
Feb 11, 202519.3219.7019.2819.6519.652.66%2,955,481
Feb 10, 202519.3419.3419.0819.1419.14-0.16%1,317,157
Feb 7, 202519.4119.4419.1219.1719.17-1.24%1,794,625
Feb 6, 202519.2219.4419.0319.4119.412.48%2,152,377
Feb 5, 202518.8718.9618.7318.9418.940.32%1,996,962
Feb 4, 202518.8018.9518.7518.8818.880.27%1,581,080
Feb 3, 202518.6818.9318.5618.8318.83-3.58%2,389,264
Jan 31, 202519.5719.7419.4719.5319.53-1.06%1,618,790
Jan 30, 202519.7219.9119.6019.7419.74-1.84%3,479,263
Jan 29, 202520.2220.4519.9720.1120.11-2,468,017
Jan 28, 202520.0220.1920.0020.1120.110.30%1,543,076
Jan 27, 202520.0020.0619.8520.0520.050.25%1,908,300
Jan 24, 202520.0120.0819.9620.0020.000.50%1,990,118
Jan 23, 202519.7819.9019.7419.9019.902.31%2,449,422
Jan 22, 202519.5519.5819.4419.4519.45-0.87%1,333,743
Jan 21, 202519.4619.6519.4219.6219.622.83%1,706,768
Jan 17, 202519.0019.1419.0019.0819.081.65%1,048,866
Jan 16, 202518.7618.8318.6618.7718.77-1,120,901
Jan 15, 202518.6818.8518.6218.7718.772.96%2,291,029
Jan 14, 202517.9118.2417.8218.2318.234.77%2,330,951
Jan 13, 202517.2117.4217.1717.4017.40-0.46%1,978,189
Jan 10, 202517.7517.8717.4517.4817.480.87%1,520,405
Jan 8, 202517.3017.3917.2017.3317.33-0.52%1,515,629
Jan 7, 202517.6817.6817.3717.4217.42-0.46%1,499,079
Jan 6, 202517.4217.7317.4117.5017.500.06%1,530,027
Jan 3, 202517.5317.5317.3517.4917.491.92%2,172,241
Jan 2, 202517.2017.2517.0617.1617.160.65%1,543,144
Dec 31, 202417.0817.1916.9717.0517.05-0.41%726,531
Dec 30, 202417.1217.2217.0017.1217.12-0.35%682,543
Dec 27, 202417.1917.2617.0917.1817.18-0.23%743,403
Dec 26, 202417.1517.2517.0917.2217.220.23%512,734
Dec 24, 202417.0317.2216.9917.1817.180.82%246,697
Dec 23, 202416.9517.0516.8817.0417.040.65%907,405
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