Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
17.12
+0.07 (0.41%)
Nov 4, 2024, 4:00 PM EST - Market closed
DB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 17.22 | 17.26 | 17.05 | 17.05 | 17.05 | 0.65% | 1,810,617 |
Oct 31, 2024 | 17.00 | 17.04 | 16.72 | 16.94 | 16.94 | 1.13% | 2,081,747 |
Oct 30, 2024 | 16.64 | 16.89 | 16.63 | 16.75 | 16.75 | -1.47% | 1,619,227 |
Oct 29, 2024 | 17.06 | 17.10 | 16.94 | 17.00 | 17.00 | -0.76% | 1,498,265 |
Oct 28, 2024 | 16.91 | 17.19 | 16.89 | 17.13 | 17.13 | 1.72% | 1,445,213 |
Oct 25, 2024 | 17.20 | 17.24 | 16.83 | 16.84 | 16.84 | -1.64% | 1,531,531 |
Oct 24, 2024 | 17.09 | 17.16 | 16.99 | 17.12 | 17.12 | -1.15% | 1,412,079 |
Oct 23, 2024 | 17.41 | 17.46 | 17.28 | 17.32 | 17.32 | -1.42% | 2,097,468 |
Oct 22, 2024 | 17.44 | 17.65 | 17.42 | 17.57 | 17.57 | 0.57% | 1,549,078 |
Oct 21, 2024 | 17.61 | 17.63 | 17.44 | 17.47 | 17.47 | -0.96% | 967,481 |
Oct 18, 2024 | 17.65 | 17.69 | 17.58 | 17.64 | 17.64 | 0.80% | 1,134,417 |
Oct 17, 2024 | 17.57 | 17.62 | 17.48 | 17.50 | 17.50 | -0.17% | 941,116 |
Oct 16, 2024 | 17.45 | 17.54 | 17.41 | 17.53 | 17.53 | 1.68% | 896,185 |
Oct 15, 2024 | 17.47 | 17.48 | 17.23 | 17.24 | 17.24 | -1.20% | 1,886,757 |
Oct 14, 2024 | 17.67 | 17.83 | 17.38 | 17.45 | 17.45 | -1.80% | 4,945,486 |
Oct 11, 2024 | 17.55 | 17.80 | 17.55 | 17.77 | 17.77 | 1.02% | 1,132,491 |
Oct 10, 2024 | 17.57 | 17.61 | 17.46 | 17.59 | 17.59 | 0.51% | 1,310,934 |
Oct 9, 2024 | 17.32 | 17.55 | 17.32 | 17.50 | 17.50 | 0.63% | 1,005,537 |
Oct 8, 2024 | 17.38 | 17.40 | 17.28 | 17.39 | 17.39 | -0.51% | 947,091 |
Oct 7, 2024 | 17.50 | 17.63 | 17.40 | 17.48 | 17.48 | 0.34% | 1,281,907 |
Oct 4, 2024 | 17.31 | 17.46 | 17.28 | 17.42 | 17.42 | 3.08% | 1,567,810 |
Oct 3, 2024 | 16.87 | 16.98 | 16.79 | 16.90 | 16.90 | -0.53% | 1,041,444 |
Oct 2, 2024 | 16.97 | 17.07 | 16.92 | 16.99 | 16.99 | 0.24% | 1,268,836 |
Oct 1, 2024 | 17.29 | 17.31 | 16.74 | 16.95 | 16.95 | -2.08% | 1,911,513 |
Sep 30, 2024 | 17.21 | 17.31 | 17.15 | 17.31 | 17.31 | -0.12% | 1,079,087 |
Sep 27, 2024 | 17.40 | 17.44 | 17.31 | 17.33 | 17.33 | -0.17% | 1,520,075 |
Sep 26, 2024 | 17.28 | 17.40 | 17.27 | 17.36 | 17.36 | 2.60% | 1,737,919 |
Sep 25, 2024 | 17.13 | 17.15 | 16.91 | 16.92 | 16.92 | -0.59% | 1,454,976 |
Sep 24, 2024 | 16.98 | 17.05 | 16.94 | 17.02 | 17.02 | 0.71% | 1,732,701 |
Sep 23, 2024 | 16.96 | 17.02 | 16.84 | 16.90 | 16.90 | -0.12% | 1,642,481 |
Sep 20, 2024 | 16.92 | 16.95 | 16.75 | 16.92 | 16.92 | -0.53% | 1,428,146 |
Sep 19, 2024 | 16.87 | 17.06 | 16.79 | 17.01 | 17.01 | 2.35% | 1,777,960 |
Sep 18, 2024 | 16.69 | 16.86 | 16.54 | 16.62 | 16.62 | 0.12% | 2,122,076 |
Sep 17, 2024 | 16.54 | 16.71 | 16.54 | 16.60 | 16.60 | 1.84% | 2,802,804 |
Sep 16, 2024 | 16.05 | 16.31 | 16.04 | 16.30 | 16.30 | 0.56% | 1,707,670 |
Sep 13, 2024 | 16.03 | 16.31 | 16.03 | 16.21 | 16.21 | 2.47% | 2,250,594 |
Sep 12, 2024 | 15.64 | 15.87 | 15.57 | 15.82 | 15.82 | 0.96% | 1,856,356 |
Sep 11, 2024 | 15.55 | 15.68 | 15.21 | 15.67 | 15.67 | -1.20% | 3,520,031 |
Sep 10, 2024 | 16.25 | 16.25 | 15.65 | 15.86 | 15.86 | -4.63% | 2,607,643 |
Sep 9, 2024 | 16.60 | 16.71 | 16.55 | 16.63 | 16.63 | 2.91% | 2,026,272 |
Sep 6, 2024 | 16.57 | 16.62 | 16.12 | 16.16 | 16.16 | -2.71% | 1,927,071 |
Sep 5, 2024 | 16.67 | 16.72 | 16.53 | 16.61 | 16.61 | 4.01% | 2,183,837 |
Sep 4, 2024 | 15.98 | 16.15 | 15.93 | 15.97 | 15.97 | 0.31% | 1,602,152 |
Sep 3, 2024 | 16.13 | 16.16 | 15.89 | 15.92 | 15.92 | -2.93% | 2,153,138 |
Aug 30, 2024 | 16.31 | 16.43 | 16.27 | 16.40 | 16.40 | 0.99% | 1,652,470 |
Aug 29, 2024 | 16.37 | 16.38 | 16.24 | 16.24 | 16.24 | -0.25% | 1,538,530 |
Aug 28, 2024 | 16.33 | 16.38 | 16.22 | 16.28 | 16.28 | -1.21% | 1,381,424 |
Aug 27, 2024 | 16.46 | 16.50 | 16.39 | 16.48 | 16.48 | 0.98% | 1,516,804 |
Aug 26, 2024 | 16.32 | 16.36 | 16.26 | 16.32 | 16.32 | -0.79% | 1,501,363 |
Aug 23, 2024 | 16.21 | 16.46 | 16.21 | 16.45 | 16.45 | 1.54% | 1,467,655 |
Aug 22, 2024 | 16.18 | 16.25 | 16.08 | 16.20 | 16.20 | 3.38% | 2,546,386 |
Aug 21, 2024 | 15.60 | 15.72 | 15.53 | 15.67 | 15.67 | 1.49% | 1,997,789 |
Aug 20, 2024 | 15.47 | 15.49 | 15.39 | 15.44 | 15.44 | -1.59% | 1,116,540 |
Aug 19, 2024 | 15.59 | 15.71 | 15.55 | 15.69 | 15.69 | 1.23% | 970,056 |
Aug 16, 2024 | 15.29 | 15.51 | 15.29 | 15.50 | 15.50 | 2.31% | 1,735,998 |
Aug 15, 2024 | 15.12 | 15.24 | 15.09 | 15.15 | 15.15 | 2.43% | 1,533,859 |
Aug 14, 2024 | 14.77 | 14.85 | 14.71 | 14.79 | 14.79 | 0.82% | 2,243,549 |
Aug 13, 2024 | 14.45 | 14.68 | 14.42 | 14.67 | 14.67 | 1.24% | 1,290,150 |
Aug 12, 2024 | 14.55 | 14.61 | 14.43 | 14.49 | 14.49 | -0.28% | 1,455,169 |
Aug 9, 2024 | 14.32 | 14.56 | 14.31 | 14.53 | 14.53 | 1.54% | 1,212,942 |
Aug 8, 2024 | 14.28 | 14.35 | 14.19 | 14.31 | 14.31 | 1.63% | 1,428,553 |
Aug 7, 2024 | 14.40 | 14.46 | 14.05 | 14.08 | 14.08 | -0.49% | 1,952,907 |
Aug 6, 2024 | 13.83 | 14.22 | 13.82 | 14.15 | 14.15 | 0.50% | 2,548,391 |
Aug 5, 2024 | 13.78 | 14.24 | 13.70 | 14.08 | 14.08 | -2.09% | 3,596,107 |
Aug 2, 2024 | 14.59 | 14.64 | 14.34 | 14.38 | 14.38 | -4.64% | 3,155,970 |
Aug 1, 2024 | 15.52 | 15.53 | 15.01 | 15.08 | 15.08 | -3.08% | 3,898,467 |
Jul 31, 2024 | 15.66 | 15.72 | 15.54 | 15.56 | 15.56 | -1.46% | 1,799,728 |
Jul 30, 2024 | 15.78 | 15.86 | 15.73 | 15.79 | 15.79 | 2.00% | 1,929,855 |
Jul 29, 2024 | 15.58 | 15.62 | 15.43 | 15.48 | 15.48 | -1.21% | 1,260,673 |
Jul 26, 2024 | 15.61 | 15.75 | 15.58 | 15.67 | 15.67 | 0.32% | 1,781,104 |
Jul 25, 2024 | 15.59 | 15.79 | 15.51 | 15.62 | 15.62 | 1.23% | 2,189,662 |
Jul 24, 2024 | 15.98 | 16.04 | 15.43 | 15.43 | 15.43 | -9.45% | 4,504,812 |
Jul 23, 2024 | 16.77 | 17.06 | 16.72 | 17.04 | 17.04 | 0.65% | 1,769,882 |
Jul 22, 2024 | 16.78 | 16.96 | 16.72 | 16.93 | 16.93 | 3.87% | 1,789,359 |
Jul 19, 2024 | 16.32 | 16.42 | 16.25 | 16.30 | 16.30 | -1.33% | 1,242,106 |
Jul 18, 2024 | 16.80 | 16.84 | 16.49 | 16.52 | 16.52 | -0.72% | 1,602,428 |
Jul 17, 2024 | 16.63 | 16.73 | 16.59 | 16.64 | 16.64 | 0.60% | 1,372,400 |
Jul 16, 2024 | 16.46 | 16.56 | 16.39 | 16.54 | 16.54 | -0.18% | 1,262,164 |
Jul 15, 2024 | 16.65 | 16.67 | 16.55 | 16.57 | 16.57 | -0.42% | 920,021 |
Jul 12, 2024 | 16.65 | 16.73 | 16.62 | 16.64 | 16.64 | 0.24% | 1,044,878 |
Jul 11, 2024 | 16.68 | 16.72 | 16.55 | 16.60 | 16.60 | -0.66% | 1,794,682 |
Jul 10, 2024 | 16.64 | 16.74 | 16.63 | 16.71 | 16.71 | 0.30% | 956,739 |
Jul 9, 2024 | 16.52 | 16.75 | 16.50 | 16.66 | 16.66 | -0.42% | 1,182,793 |
Jul 8, 2024 | 16.90 | 16.95 | 16.72 | 16.73 | 16.73 | -1.36% | 1,406,800 |
Jul 5, 2024 | 17.00 | 17.04 | 16.86 | 16.96 | 16.96 | -0.41% | 1,304,866 |
Jul 3, 2024 | 16.89 | 17.06 | 16.89 | 17.03 | 17.03 | 3.78% | 1,313,924 |
Jul 2, 2024 | 16.38 | 16.51 | 16.30 | 16.41 | 16.41 | -1.20% | 1,202,945 |
Jul 1, 2024 | 16.49 | 16.62 | 16.43 | 16.61 | 16.61 | 4.20% | 2,201,094 |
Jun 28, 2024 | 15.87 | 15.98 | 15.84 | 15.94 | 15.94 | 0.95% | 1,265,254 |
Jun 27, 2024 | 15.84 | 15.92 | 15.78 | 15.79 | 15.79 | 0.51% | 932,768 |
Jun 26, 2024 | 15.62 | 15.73 | 15.62 | 15.71 | 15.71 | 0.19% | 972,945 |
Jun 25, 2024 | 15.67 | 15.73 | 15.62 | 15.68 | 15.68 | -1.38% | 794,078 |
Jun 24, 2024 | 15.76 | 15.96 | 15.73 | 15.90 | 15.90 | 2.78% | 1,387,599 |
Jun 21, 2024 | 15.53 | 15.59 | 15.41 | 15.47 | 15.47 | -2.09% | 1,265,803 |
Jun 20, 2024 | 15.76 | 15.84 | 15.74 | 15.80 | 15.80 | 0.06% | 1,076,211 |
Jun 18, 2024 | 15.75 | 15.83 | 15.73 | 15.79 | 15.79 | - | 1,143,071 |
Jun 17, 2024 | 15.66 | 15.79 | 15.59 | 15.79 | 15.79 | 2.07% | 1,432,379 |
Jun 14, 2024 | 15.18 | 15.47 | 15.14 | 15.47 | 15.47 | -1.46% | 1,782,975 |
Jun 13, 2024 | 15.90 | 15.90 | 15.59 | 15.70 | 15.70 | -2.85% | 1,891,591 |
Jun 12, 2024 | 16.28 | 16.32 | 16.11 | 16.16 | 16.16 | 1.70% | 1,393,494 |