Deutsche Bank AG (DB) Historical Stock Data
16.77 ↓0.02 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DB is down -0.16% a day on average. There have been 12 days where Deutsche Bank AG closed green and 18 days where DB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.86 | 16.77 | ↓$0.09 (-0.53%) | 16.69 | 16.89 | 1.31M |
| 2024-11-19 | 16.62 | 16.79 | ↑$0.18 (1.05%) | 16.58 | 16.84 | 1.81M |
| 2024-11-18 | 16.96 | 17.10 | ↑$0.14 (0.83%) | 16.96 | 17.14 | 1.22M |
| 2024-11-15 | 16.92 | 16.98 | ↑$0.06 (0.35%) | 16.87 | 16.98 | 1.80M |
| 2024-11-14 | 16.81 | 16.73 | ↓$0.08 (-0.48%) | 16.68 | 16.86 | 1.92M |
| 2024-11-13 | 16.64 | 16.40 | ↓$0.24 (-1.44%) | 16.30 | 16.64 | 2.94M |
| 2024-11-12 | 16.92 | 16.76 | ↓$0.16 (-0.95%) | 16.67 | 16.94 | 1.28M |
| 2024-11-11 | 16.97 | 17.19 | ↑$0.22 (1.30%) | 16.97 | 17.21 | 1.79M |
| 2024-11-08 | 16.77 | 16.65 | ↓$0.12 (-0.72%) | 16.54 | 16.79 | 2.25M |
| 2024-11-07 | 17.41 | 17.23 | ↓$0.18 (-1.03%) | 17.14 | 17.48 | 2.76M |
| 2024-11-06 | 17.32 | 17.31 | ↓$0.01 (-0.06%) | 17.26 | 17.44 | 3.60M |
| 2024-11-05 | 17.18 | 17.38 | ↑$0.20 (1.16%) | 17.15 | 17.40 | 1.10M |
| 2024-11-04 | 17.27 | 17.12 | ↓$0.15 (-0.87%) | 17.07 | 17.27 | 1.97M |
| 2024-11-01 | 17.22 | 17.05 | ↓$0.17 (-0.99%) | 17.05 | 17.26 | 1.81M |
| 2024-10-31 | 17.00 | 16.94 | ↓$0.06 (-0.35%) | 16.72 | 17.04 | 2.08M |
| 2024-10-30 | 16.64 | 16.75 | ↑$0.11 (0.66%) | 16.63 | 16.89 | 1.62M |
| 2024-10-29 | 17.06 | 17.00 | ↓$0.06 (-0.35%) | 16.94 | 17.10 | 1.50M |
| 2024-10-28 | 16.91 | 17.13 | ↑$0.22 (1.30%) | 16.89 | 17.19 | 1.45M |
| 2024-10-25 | 17.20 | 16.84 | ↓$0.36 (-2.09%) | 16.83 | 17.24 | 1.53M |
| 2024-10-24 | 17.09 | 17.12 | ↑$0.03 (0.18%) | 16.99 | 17.16 | 1.41M |
| 2024-10-23 | 17.41 | 17.32 | ↓$0.09 (-0.52%) | 17.28 | 17.46 | 2.10M |
| 2024-10-22 | 17.44 | 17.57 | ↑$0.13 (0.75%) | 17.42 | 17.65 | 1.55M |
| 2024-10-21 | 17.61 | 17.47 | ↓$0.14 (-0.80%) | 17.44 | 17.63 | 0.97M |
| 2024-10-18 | 17.65 | 17.64 | ↓$0.01 (-0.06%) | 17.58 | 17.69 | 1.13M |
| 2024-10-17 | 17.57 | 17.50 | ↓$0.07 (-0.40%) | 17.48 | 17.62 | 0.94M |
| 2024-10-16 | 17.45 | 17.53 | ↑$0.08 (0.46%) | 17.41 | 17.54 | 896.19K |
| 2024-10-15 | 17.47 | 17.24 | ↓$0.23 (-1.32%) | 17.23 | 17.48 | 1.89M |
| 2024-10-14 | 17.67 | 17.45 | ↓$0.22 (-1.25%) | 17.38 | 17.83 | 4.95M |
| 2024-10-11 | 17.55 | 17.77 | ↑$0.22 (1.25%) | 17.55 | 17.80 | 1.13M |
| 2024-10-10 | 17.57 | 17.59 | ↑$0.02 (0.11%) | 17.46 | 17.61 | 1.31M |
Create an account or log in to view more rows.
$DB super bullish
$DB what happen
$DB im in.
$DB why spike ?
$DB Reinvest your dividends
$DB what happened
$DB omg this is bullshit
$DB I'm friggin bored. Just give us our money already
$DB whats the target for Friday close?
$DB we want higher!!!