Deutsche Bank AG (DB) Historical Stock Data
16.16 ↓0.45 (-2.71%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DB is down -0.01% a day on average. There have been 17 days where Deutsche Bank AG closed green and 13 days where DB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 16.57 | 16.16 | ↓$0.41 (-2.47%) | 16.12 | 16.62 | 1.93M |
| 2024-09-05 | 16.67 | 16.61 | ↓$0.06 (-0.36%) | 16.53 | 16.72 | 2.18M |
| 2024-09-04 | 15.98 | 15.97 | ↓$0.01 (-0.06%) | 15.93 | 16.15 | 1.60M |
| 2024-09-03 | 16.13 | 15.92 | ↓$0.21 (-1.30%) | 15.89 | 16.16 | 2.15M |
| 2024-08-30 | 16.31 | 16.40 | ↑$0.09 (0.55%) | 16.27 | 16.43 | 1.65M |
| 2024-08-29 | 16.37 | 16.24 | ↓$0.13 (-0.79%) | 16.24 | 16.38 | 1.54M |
| 2024-08-28 | 16.33 | 16.28 | ↓$0.05 (-0.31%) | 16.22 | 16.38 | 1.38M |
| 2024-08-27 | 16.46 | 16.48 | ↑$0.02 (0.12%) | 16.39 | 16.50 | 1.52M |
| 2024-08-26 | 16.32 | 16.32 | ↑$0.00 (0.00%) | 16.26 | 16.36 | 1.50M |
| 2024-08-23 | 16.21 | 16.45 | ↑$0.24 (1.48%) | 16.21 | 16.46 | 1.47M |
| 2024-08-21 | 15.60 | 15.67 | ↑$0.07 (0.45%) | 15.53 | 15.72 | 2M |
| 2024-08-20 | 15.47 | 15.44 | ↓$0.03 (-0.19%) | 15.39 | 15.49 | 1.12M |
| 2024-08-19 | 15.59 | 15.69 | ↑$0.10 (0.64%) | 15.55 | 15.71 | 0.97M |
| 2024-08-16 | 15.29 | 15.50 | ↑$0.21 (1.37%) | 15.29 | 15.51 | 1.74M |
| 2024-08-15 | 15.12 | 15.15 | ↑$0.03 (0.20%) | 15.09 | 15.24 | 1.53M |
| 2024-08-14 | 14.77 | 14.79 | ↑$0.02 (0.14%) | 14.71 | 14.85 | 2.24M |
| 2024-08-13 | 14.45 | 14.67 | ↑$0.22 (1.52%) | 14.42 | 14.68 | 1.29M |
| 2024-08-12 | 14.55 | 14.49 | ↓$0.06 (-0.41%) | 14.43 | 14.61 | 1.46M |
| 2024-08-09 | 14.32 | 14.53 | ↑$0.21 (1.47%) | 14.31 | 14.56 | 1.21M |
| 2024-08-08 | 14.28 | 14.31 | ↑$0.03 (0.21%) | 14.19 | 14.35 | 1.43M |
| 2024-08-07 | 14.40 | 14.08 | ↓$0.32 (-2.22%) | 14.05 | 14.46 | 1.95M |
| 2024-08-06 | 13.83 | 14.15 | ↑$0.32 (2.31%) | 13.82 | 14.22 | 2.55M |
| 2024-08-05 | 13.78 | 14.08 | ↑$0.30 (2.18%) | 13.70 | 14.24 | 3.60M |
| 2024-08-02 | 14.59 | 14.38 | ↓$0.21 (-1.44%) | 14.34 | 14.64 | 3.16M |
| 2024-08-01 | 15.52 | 15.08 | ↓$0.44 (-2.84%) | 15.01 | 15.53 | 3.90M |
| 2024-07-31 | 15.66 | 15.56 | ↓$0.10 (-0.64%) | 15.54 | 15.72 | 1.80M |
| 2024-07-30 | 15.78 | 15.79 | ↑$0.01 (0.06%) | 15.73 | 15.86 | 1.93M |
| 2024-07-29 | 15.58 | 15.48 | ↓$0.10 (-0.64%) | 15.43 | 15.62 | 1.26M |
| 2024-07-26 | 15.61 | 15.67 | ↑$0.06 (0.38%) | 15.58 | 15.75 | 1.78M |
| 2024-07-25 | 15.59 | 15.62 | ↑$0.03 (0.19%) | 15.51 | 15.79 | 2.19M |
Create an account or log in to view more rows.
$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!!!
$DB we need those buyers and volume.
$DB go time
$DB diamond balls
$DB starting to gap up a little