Australia markets closed

Deutsche Bank Aktiengesellschaft (DB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.96+0.60 (+3.91%)
At close: 04:00PM EDT
15.85 -0.11 (-0.69%)
Pre-market: 05:07AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202415.8015.9715.7815.9615.964,392,400
26 Mar 202415.4615.4915.3615.3615.362,425,200
25 Mar 202415.3015.3915.2615.2715.272,483,800
22 Mar 202415.2815.3615.2415.3015.303,246,900
21 Mar 202415.0815.2315.0815.2215.225,183,400
20 Mar 202414.7115.0214.6814.9914.993,590,200
19 Mar 202414.9915.0414.8614.8914.893,586,500
18 Mar 202414.7414.7514.6114.6314.635,011,200
15 Mar 202414.8514.9614.7914.8214.825,891,600
14 Mar 202414.7714.8214.6214.6914.693,580,300
13 Mar 202414.9515.0214.8314.8514.853,689,300
12 Mar 202414.7914.9514.6314.8814.886,143,300
11 Mar 202414.0714.2914.0514.2914.293,562,700
08 Mar 202414.0114.1113.9113.9713.973,408,400
07 Mar 202413.7613.9513.7613.9413.942,583,300
06 Mar 202413.7713.7913.6313.6813.682,690,500
05 Mar 202413.5713.8013.5713.6713.672,685,400
04 Mar 202413.5913.7013.5913.5913.592,413,800
01 Mar 202413.5613.6313.4313.5913.593,280,400
29 Feb 202413.4713.5113.3113.4313.432,335,300
28 Feb 202413.4213.4713.3813.3813.381,949,900
27 Feb 202413.3113.4713.3013.4513.452,506,200
26 Feb 202413.3813.4313.2213.2713.272,279,900
23 Feb 202413.3913.4613.3613.3813.382,620,900
22 Feb 202413.2613.3413.2013.2213.222,866,000
21 Feb 202412.9213.0112.8712.9712.972,114,700
20 Feb 202412.8212.9712.7912.9712.972,429,000
16 Feb 202413.0113.0412.8512.8712.871,752,200
15 Feb 202412.7813.0012.7512.9812.982,661,700
14 Feb 202412.8112.8912.7312.8312.833,001,800
13 Feb 202412.7412.7512.5812.6612.662,905,900
12 Feb 202412.6612.8912.6612.8512.853,698,700
09 Feb 202412.5012.5612.4312.5412.542,830,000
08 Feb 202412.6112.6512.4912.5812.583,443,100
07 Feb 202412.7612.7812.4712.5812.588,548,900
06 Feb 202413.2513.3013.1613.1913.193,650,300
05 Feb 202413.6013.6113.3513.4813.483,737,600
02 Feb 202413.7113.8913.6613.8313.835,325,400
01 Feb 202413.6813.7413.3213.6013.607,655,500
31 Jan 202413.1413.1512.8412.8512.854,867,400
30 Jan 202413.0613.1613.0613.1213.122,072,500
29 Jan 202412.9812.9812.8812.9812.981,969,400
26 Jan 202413.1613.2013.0913.1113.111,577,900
25 Jan 202413.2213.2213.0413.1313.132,167,200
24 Jan 202413.2713.3513.1913.2013.202,081,000
23 Jan 202413.0313.0812.9613.0513.051,803,200
22 Jan 202413.0013.0512.9212.9612.962,008,000
19 Jan 202412.9113.0112.8213.0113.012,654,600
18 Jan 202412.9713.0112.8813.0113.012,260,400
17 Jan 202412.7112.8512.7012.8012.802,610,500
16 Jan 202412.8512.9412.7712.8312.833,335,100
12 Jan 202413.2713.3613.0113.0913.095,847,700
11 Jan 202413.6013.6513.2813.4313.435,607,700
10 Jan 202413.9114.0213.8913.9713.972,673,600
09 Jan 202413.8913.9213.8013.8113.812,596,000
08 Jan 202413.9014.0113.8614.0114.012,714,800
05 Jan 202413.6813.8813.6813.7313.732,588,700
04 Jan 202413.6113.7313.6013.6213.622,475,400
03 Jan 202413.3713.4213.3013.3413.342,716,900
02 Jan 202413.6013.7113.5513.6113.612,093,600
29 Dec 202313.6413.6513.5113.5513.551,187,900
28 Dec 202313.6913.7213.6113.6213.621,443,300
27 Dec 202313.7113.8113.6913.7713.771,707,900
26 Dec 202313.7013.7513.6513.7313.731,475,600
22 Dec 202313.6213.6813.5813.6613.662,388,400
21 Dec 202313.5313.5513.4213.5213.524,336,100
20 Dec 202313.4713.5013.2913.3013.303,001,600
19 Dec 202313.1713.2613.1613.2513.251,829,200
18 Dec 202313.1013.1313.0313.0713.071,924,100
15 Dec 202313.1513.2213.1113.1413.142,601,900
14 Dec 202313.0013.2312.9813.1313.134,240,800
13 Dec 202312.7913.0212.6712.9912.993,191,100
12 Dec 202312.8312.9012.8012.8812.881,986,000
11 Dec 202312.7912.8412.7012.8112.812,230,800
08 Dec 202312.6112.7812.5912.7712.772,664,300
07 Dec 202312.4012.5412.3612.5312.532,565,800
06 Dec 202312.5412.6512.4412.4512.452,566,600
05 Dec 202312.4712.5412.4412.4612.462,710,800
04 Dec 202312.4712.5712.4312.4912.492,355,200
01 Dec 202312.4212.6012.4212.5912.592,234,700
30 Nov 202312.4812.5312.4212.4512.453,163,300
29 Nov 202312.2712.4312.2612.3712.372,421,800
28 Nov 202312.1212.2012.0912.1612.161,481,000
27 Nov 202312.1412.1712.0512.0912.091,492,900
24 Nov 202312.1612.2012.1412.1512.15917,800
22 Nov 202312.1312.1412.0612.0912.091,103,600
21 Nov 202312.3012.3212.1712.1912.191,435,400
20 Nov 202312.3012.3612.2912.3412.341,579,700
17 Nov 202312.0812.2212.0712.2012.202,675,700
16 Nov 202311.8511.8811.8011.8511.852,060,800
15 Nov 202311.8011.8811.8011.8411.841,977,900
14 Nov 202311.4511.6711.4511.6311.632,260,500
13 Nov 202311.2511.3611.2411.3411.342,139,300
10 Nov 202311.2211.2911.1311.2911.292,169,700
09 Nov 202311.2911.3411.1511.1811.182,218,300
08 Nov 202311.2611.3311.2311.2811.281,818,700
07 Nov 202311.1811.2611.1511.2511.251,750,700
06 Nov 202311.4711.4711.3611.3911.391,757,600
03 Nov 202311.4511.5311.4011.4811.484,029,000
02 Nov 202311.2111.3511.1911.3411.344,353,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...