Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
23.96
-0.54 (-2.20%)
At close: Mar 28, 2025, 4:00 PM
23.97
+0.01 (0.04%)
After-hours: Mar 28, 2025, 7:55 PM EDT
DB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.12 | 24.14 | 23.76 | 23.96 | 23.96 | -2.20% | 2,502,382 |
| Mar 27, 2025 | 24.41 | 24.66 | 24.26 | 24.50 | 24.50 | -0.77% | 3,235,484 |
| Mar 26, 2025 | 25.11 | 25.25 | 24.58 | 24.69 | 24.69 | -2.22% | 3,262,940 |
| Mar 25, 2025 | 25.10 | 25.33 | 25.01 | 25.25 | 25.25 | 1.98% | 2,676,084 |
| Mar 24, 2025 | 24.65 | 24.84 | 24.61 | 24.76 | 24.76 | 2.19% | 2,720,397 |
| Mar 21, 2025 | 23.90 | 24.31 | 23.90 | 24.23 | 24.23 | 0.33% | 2,522,766 |
| Mar 20, 2025 | 23.96 | 24.27 | 23.96 | 24.15 | 24.15 | -2.54% | 3,450,343 |
| Mar 19, 2025 | 24.51 | 24.93 | 24.35 | 24.78 | 24.78 | -0.60% | 3,573,766 |
| Mar 18, 2025 | 24.78 | 25.03 | 24.62 | 24.93 | 24.93 | 4.09% | 5,342,541 |
| Mar 17, 2025 | 23.86 | 24.12 | 23.84 | 23.95 | 23.95 | -1.11% | 4,609,326 |
| Mar 14, 2025 | 23.90 | 24.23 | 23.87 | 24.22 | 24.22 | 5.40% | 4,613,629 |
| Mar 13, 2025 | 23.29 | 23.36 | 22.96 | 22.98 | 22.98 | -1.75% | 3,158,843 |
| Mar 12, 2025 | 23.49 | 23.64 | 23.30 | 23.39 | 23.39 | 0.95% | 4,649,232 |
| Mar 11, 2025 | 23.06 | 23.37 | 22.55 | 23.17 | 23.17 | -0.22% | 6,936,925 |
| Mar 10, 2025 | 23.03 | 23.29 | 22.69 | 23.22 | 23.22 | -3.89% | 8,350,348 |
| Mar 7, 2025 | 23.97 | 24.17 | 23.69 | 24.16 | 24.16 | 0.67% | 4,385,795 |
| Mar 6, 2025 | 24.26 | 24.44 | 23.57 | 24.00 | 24.00 | 0.50% | 7,937,902 |
| Mar 5, 2025 | 22.91 | 23.96 | 22.89 | 23.88 | 23.88 | 13.77% | 10,998,591 |
| Mar 4, 2025 | 20.82 | 21.44 | 20.32 | 20.99 | 20.99 | -2.73% | 8,728,732 |
| Mar 3, 2025 | 22.00 | 22.14 | 21.42 | 21.58 | 21.58 | 0.42% | 4,055,903 |
| Feb 28, 2025 | 21.39 | 21.58 | 21.18 | 21.49 | 21.49 | 0.47% | 12,248,924 |
| Feb 27, 2025 | 21.27 | 21.44 | 21.07 | 21.39 | 21.39 | -1.43% | 5,578,894 |
| Feb 26, 2025 | 21.61 | 21.96 | 21.56 | 21.70 | 21.70 | 1.45% | 6,735,192 |
| Feb 25, 2025 | 21.42 | 21.47 | 21.02 | 21.39 | 21.39 | 3.83% | 7,278,002 |
| Feb 24, 2025 | 20.92 | 20.92 | 20.41 | 20.60 | 20.60 | 1.48% | 2,036,290 |
| Feb 21, 2025 | 20.62 | 20.62 | 20.29 | 20.30 | 20.30 | -0.44% | 1,981,977 |
| Feb 20, 2025 | 20.51 | 20.53 | 20.20 | 20.39 | 20.39 | 0.69% | 2,242,924 |
| Feb 19, 2025 | 20.46 | 20.53 | 20.17 | 20.25 | 20.25 | -3.30% | 1,883,389 |
| Feb 18, 2025 | 20.68 | 20.96 | 20.63 | 20.94 | 20.94 | 3.66% | 2,650,904 |
| Feb 14, 2025 | 20.24 | 20.32 | 20.16 | 20.20 | 20.20 | 1.25% | 1,288,021 |
| Feb 13, 2025 | 19.86 | 20.04 | 19.80 | 19.95 | 19.95 | -0.84% | 1,959,067 |
| Feb 12, 2025 | 19.89 | 20.12 | 19.82 | 20.12 | 20.12 | 2.39% | 2,019,887 |
| Feb 11, 2025 | 19.32 | 19.70 | 19.28 | 19.65 | 19.65 | 2.66% | 2,955,481 |
| Feb 10, 2025 | 19.34 | 19.34 | 19.08 | 19.14 | 19.14 | -0.16% | 1,317,157 |
| Feb 7, 2025 | 19.41 | 19.44 | 19.12 | 19.17 | 19.17 | -1.24% | 1,794,625 |
| Feb 6, 2025 | 19.22 | 19.44 | 19.03 | 19.41 | 19.41 | 2.48% | 2,152,377 |
| Feb 5, 2025 | 18.87 | 18.96 | 18.73 | 18.94 | 18.94 | 0.32% | 1,996,962 |
| Feb 4, 2025 | 18.80 | 18.95 | 18.75 | 18.88 | 18.88 | 0.27% | 1,581,080 |
| Feb 3, 2025 | 18.68 | 18.93 | 18.56 | 18.83 | 18.83 | -3.58% | 2,389,264 |
| Jan 31, 2025 | 19.57 | 19.74 | 19.47 | 19.53 | 19.53 | -1.06% | 1,618,790 |
| Jan 30, 2025 | 19.72 | 19.91 | 19.60 | 19.74 | 19.74 | -1.84% | 3,479,263 |
| Jan 29, 2025 | 20.22 | 20.45 | 19.97 | 20.11 | 20.11 | - | 2,468,017 |
| Jan 28, 2025 | 20.02 | 20.19 | 20.00 | 20.11 | 20.11 | 0.30% | 1,543,076 |
| Jan 27, 2025 | 20.00 | 20.06 | 19.85 | 20.05 | 20.05 | 0.25% | 1,908,300 |
| Jan 24, 2025 | 20.01 | 20.08 | 19.96 | 20.00 | 20.00 | 0.50% | 1,990,118 |
| Jan 23, 2025 | 19.78 | 19.90 | 19.74 | 19.90 | 19.90 | 2.31% | 2,449,422 |
| Jan 22, 2025 | 19.55 | 19.58 | 19.44 | 19.45 | 19.45 | -0.87% | 1,333,743 |
| Jan 21, 2025 | 19.46 | 19.65 | 19.42 | 19.62 | 19.62 | 2.83% | 1,706,768 |
| Jan 17, 2025 | 19.00 | 19.14 | 19.00 | 19.08 | 19.08 | 1.65% | 1,048,866 |
| Jan 16, 2025 | 18.76 | 18.83 | 18.66 | 18.77 | 18.77 | - | 1,120,901 |