Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
27.61
-0.13 (-0.47%)
Jun 20, 2025, 4:00 PM - Market closed
DB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 27.69 | 27.72 | 27.54 | 27.61 | 27.61 | -0.47% | 2,452,866 |
Jun 18, 2025 | 27.61 | 27.94 | 27.52 | 27.74 | 27.74 | 1.13% | 2,442,749 |
Jun 17, 2025 | 27.77 | 27.84 | 27.35 | 27.43 | 27.43 | -2.45% | 3,314,888 |
Jun 16, 2025 | 28.00 | 28.35 | 27.88 | 28.12 | 28.12 | 2.11% | 8,185,983 |
Jun 13, 2025 | 27.30 | 27.67 | 27.13 | 27.54 | 27.54 | -2.41% | 2,805,710 |
Jun 12, 2025 | 28.16 | 28.41 | 28.16 | 28.22 | 28.22 | -0.42% | 1,885,259 |
Jun 11, 2025 | 28.13 | 28.42 | 27.95 | 28.34 | 28.34 | 1.54% | 2,117,983 |
Jun 10, 2025 | 27.98 | 28.24 | 27.83 | 27.91 | 27.91 | -0.82% | 2,248,289 |
Jun 9, 2025 | 28.12 | 28.23 | 28.08 | 28.14 | 28.14 | 0.04% | 2,042,840 |
Jun 6, 2025 | 28.15 | 28.34 | 28.09 | 28.13 | 28.13 | 0.36% | 1,542,719 |
Jun 5, 2025 | 27.71 | 28.11 | 27.65 | 28.03 | 28.03 | 2.64% | 3,412,670 |
Jun 4, 2025 | 27.43 | 27.61 | 27.31 | 27.31 | 27.31 | -1.83% | 2,226,715 |
Jun 3, 2025 | 27.61 | 27.91 | 27.48 | 27.82 | 27.82 | 0.32% | 1,924,913 |
Jun 2, 2025 | 27.56 | 27.81 | 27.47 | 27.73 | 27.73 | -0.18% | 1,864,871 |
May 30, 2025 | 27.79 | 27.87 | 27.50 | 27.78 | 27.78 | 0.04% | 2,623,455 |
May 29, 2025 | 27.85 | 27.85 | 27.60 | 27.77 | 27.77 | 0.95% | 1,878,138 |
May 28, 2025 | 27.59 | 27.64 | 27.39 | 27.51 | 27.51 | -1.79% | 2,691,996 |
May 27, 2025 | 28.08 | 28.27 | 27.93 | 28.01 | 28.01 | 2.79% | 3,269,045 |
May 23, 2025 | 27.16 | 27.49 | 27.13 | 27.25 | 27.25 | -4.25% | 4,170,329 |
May 22, 2025 | 28.22 | 28.66 | 28.22 | 28.46 | 27.68 | 0.04% | 4,355,066 |
May 21, 2025 | 28.91 | 29.07 | 28.43 | 28.45 | 27.67 | -0.07% | 3,612,385 |
May 20, 2025 | 28.40 | 28.54 | 28.34 | 28.47 | 27.69 | -0.32% | 2,123,969 |
May 19, 2025 | 28.37 | 28.61 | 28.29 | 28.56 | 27.78 | 2.48% | 5,011,364 |
May 16, 2025 | 27.75 | 27.96 | 27.70 | 27.87 | 27.11 | -1.28% | 2,374,075 |
May 15, 2025 | 28.08 | 28.34 | 27.96 | 28.23 | 27.46 | 1.62% | 4,237,270 |
May 14, 2025 | 27.74 | 27.82 | 27.59 | 27.78 | 27.02 | 0.98% | 2,344,008 |
May 13, 2025 | 27.60 | 27.73 | 27.48 | 27.51 | 26.76 | 0.07% | 2,949,725 |
May 12, 2025 | 27.38 | 27.50 | 27.19 | 27.49 | 26.74 | 0.40% | 2,952,415 |
May 9, 2025 | 27.10 | 27.38 | 27.08 | 27.38 | 26.63 | 2.51% | 1,878,799 |
May 8, 2025 | 26.86 | 26.89 | 26.62 | 26.71 | 25.98 | 0.15% | 3,075,655 |
May 7, 2025 | 26.73 | 26.84 | 26.59 | 26.67 | 25.94 | -0.26% | 2,297,299 |
May 6, 2025 | 26.66 | 26.97 | 26.66 | 26.74 | 26.01 | -0.93% | 2,440,813 |
May 5, 2025 | 27.10 | 27.25 | 26.98 | 26.99 | 26.25 | 0.71% | 3,150,739 |
May 2, 2025 | 26.58 | 26.81 | 26.51 | 26.80 | 26.06 | 1.52% | 3,231,673 |
May 1, 2025 | 26.50 | 26.68 | 26.33 | 26.40 | 25.68 | 0.72% | 2,325,590 |
Apr 30, 2025 | 25.83 | 26.27 | 25.62 | 26.21 | 25.49 | -2.13% | 4,049,505 |
Apr 29, 2025 | 26.64 | 26.96 | 26.60 | 26.78 | 26.05 | 4.04% | 5,351,242 |
Apr 28, 2025 | 25.66 | 25.78 | 25.48 | 25.74 | 25.03 | 0.19% | 2,839,814 |
Apr 25, 2025 | 25.37 | 25.71 | 25.35 | 25.69 | 24.99 | 1.94% | 2,555,143 |
Apr 24, 2025 | 24.91 | 25.23 | 24.87 | 25.20 | 24.51 | 1.33% | 2,674,660 |
Apr 23, 2025 | 24.90 | 25.18 | 24.73 | 24.87 | 24.19 | 2.22% | 3,855,286 |
Apr 22, 2025 | 23.92 | 24.36 | 23.89 | 24.33 | 23.66 | 4.56% | 3,312,367 |
Apr 21, 2025 | 23.50 | 23.56 | 22.99 | 23.27 | 22.63 | -0.85% | 1,774,958 |
Apr 17, 2025 | 23.38 | 23.66 | 23.33 | 23.47 | 22.83 | 0.56% | 2,701,079 |
Apr 16, 2025 | 23.34 | 23.65 | 23.18 | 23.34 | 22.70 | -0.85% | 2,692,945 |
Apr 15, 2025 | 23.44 | 23.66 | 23.33 | 23.54 | 22.89 | 1.90% | 2,773,082 |
Apr 14, 2025 | 23.02 | 23.30 | 22.88 | 23.10 | 22.47 | 3.03% | 3,883,972 |
Apr 11, 2025 | 21.74 | 22.49 | 21.63 | 22.42 | 21.80 | 4.28% | 4,228,953 |
Apr 10, 2025 | 21.63 | 21.77 | 20.96 | 21.50 | 20.91 | -2.49% | 5,658,337 |
Apr 9, 2025 | 20.01 | 22.25 | 19.71 | 22.05 | 21.45 | 11.08% | 7,876,742 |