Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
23.48
+0.14 (0.58%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.38 | 23.66 | 23.33 | 23.47 | 23.47 | 0.56% | 2,701,079 |
| Apr 16, 2025 | 23.34 | 23.65 | 23.18 | 23.34 | 23.34 | -0.85% | 2,692,945 |
| Apr 15, 2025 | 23.44 | 23.66 | 23.33 | 23.54 | 23.54 | 1.90% | 2,773,082 |
| Apr 14, 2025 | 23.02 | 23.30 | 22.88 | 23.10 | 23.10 | 3.03% | 3,883,972 |
| Apr 11, 2025 | 21.74 | 22.49 | 21.63 | 22.42 | 22.42 | 4.28% | 4,228,953 |
| Apr 10, 2025 | 21.63 | 21.77 | 20.96 | 21.50 | 21.50 | -2.49% | 5,658,337 |
| Apr 9, 2025 | 20.01 | 22.25 | 19.71 | 22.05 | 22.05 | 11.08% | 7,876,742 |
| Apr 8, 2025 | 20.94 | 20.96 | 19.65 | 19.85 | 19.85 | 1.79% | 7,218,640 |
| Apr 7, 2025 | 19.62 | 21.13 | 18.89 | 19.50 | 19.50 | -4.74% | 19,945,612 |
| Apr 4, 2025 | 20.92 | 21.07 | 20.19 | 20.47 | 20.47 | -10.53% | 7,214,233 |
| Apr 3, 2025 | 23.19 | 23.34 | 22.79 | 22.88 | 22.88 | -6.00% | 3,572,525 |
| Apr 2, 2025 | 23.89 | 24.47 | 23.86 | 24.34 | 24.34 | 1.33% | 2,362,184 |
| Apr 1, 2025 | 24.07 | 24.16 | 23.73 | 24.02 | 24.02 | 0.80% | 2,498,798 |
| Mar 31, 2025 | 23.38 | 23.91 | 23.18 | 23.83 | 23.83 | -0.54% | 2,970,022 |
| Mar 28, 2025 | 24.12 | 24.14 | 23.76 | 23.96 | 23.96 | -2.20% | 2,502,886 |
| 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 |