Deutsche Bank Aktiengesellschaft (DB) Stock Historical Prices & Data - Yahoo Finance (2024)

NYSE - Nasdaq Real Time Price • USD

Compare

14.50 +0.19 (+1.32%)

As of 11:43 AM EDT. Market Open.

Currency in USD

Download

Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Aug 9, 2024 14.32 14.52 14.31 14.50 14.50 470,064
Aug 8, 2024 14.28 14.35 14.19 14.31 14.31 1,427,600
Aug 7, 2024 14.40 14.46 14.05 14.08 14.08 1,952,900
Aug 6, 2024 13.83 14.22 13.82 14.15 14.15 2,548,400
Aug 5, 2024 13.78 14.24 13.70 14.08 14.08 3,596,100
Aug 2, 2024 14.59 14.64 14.34 14.38 14.38 3,155,900
Aug 1, 2024 15.52 15.53 15.01 15.08 15.08 3,898,500
Jul 31, 2024 15.66 15.72 15.54 15.56 15.56 1,799,700
Jul 30, 2024 15.78 15.86 15.73 15.79 15.79 1,929,800
Jul 29, 2024 15.58 15.62 15.43 15.48 15.48 1,260,700
Jul 26, 2024 15.61 15.75 15.58 15.67 15.67 1,781,100
Jul 25, 2024 15.59 15.79 15.51 15.62 15.62 2,189,700
Jul 24, 2024 15.98 16.04 15.43 15.43 15.43 4,504,800
Jul 23, 2024 16.77 17.06 16.72 17.04 17.04 1,769,900
Jul 22, 2024 16.78 16.96 16.72 16.93 16.93 1,789,400
Jul 19, 2024 16.32 16.42 16.25 16.30 16.30 1,242,100
Jul 18, 2024 16.80 16.84 16.49 16.52 16.52 1,602,400
Jul 17, 2024 16.63 16.73 16.59 16.64 16.64 1,372,400
Jul 16, 2024 16.46 16.56 16.39 16.54 16.54 1,262,200
Jul 15, 2024 16.65 16.67 16.55 16.57 16.57 920,000
Jul 12, 2024 16.65 16.73 16.61 16.64 16.64 1,044,900
Jul 11, 2024 16.68 16.72 16.55 16.60 16.60 1,794,700
Jul 10, 2024 16.64 16.74 16.63 16.71 16.71 956,700
Jul 9, 2024 16.52 16.75 16.50 16.66 16.66 1,182,800
Jul 8, 2024 16.90 16.95 16.72 16.73 16.73 1,406,800
Jul 5, 2024 17.00 17.04 16.86 16.96 16.96 1,304,700
Jul 3, 2024 16.89 17.06 16.89 17.03 17.03 1,313,900
Jul 2, 2024 16.38 16.51 16.30 16.41 16.41 1,202,900
Jul 1, 2024 16.49 16.62 16.43 16.61 16.61 2,200,900
Jun 28, 2024 15.87 15.98 15.84 15.94 15.94 1,265,300
Jun 27, 2024 15.84 15.92 15.78 15.79 15.79 932,800
Jun 26, 2024 15.62 15.73 15.62 15.71 15.71 972,900
Jun 25, 2024 15.67 15.73 15.62 15.68 15.68 794,100
Jun 24, 2024 15.76 15.96 15.73 15.90 15.90 1,387,600
Jun 21, 2024 15.53 15.59 15.41 15.47 15.47 1,265,800
Jun 20, 2024 15.76 15.84 15.74 15.80 15.80 1,076,200
Jun 18, 2024 15.75 15.83 15.73 15.79 15.79 1,143,100
Jun 17, 2024 15.66 15.79 15.59 15.79 15.79 1,432,200
Jun 14, 2024 15.18 15.47 15.14 15.47 15.47 1,782,900
Jun 13, 2024 15.90 15.90 15.59 15.70 15.70 1,891,500
Jun 12, 2024 16.28 16.32 16.11 16.16 16.16 1,393,500
Jun 11, 2024 15.96 15.98 15.76 15.89 15.89 1,829,900
Jun 10, 2024 16.28 16.45 16.20 16.43 16.43 1,120,600
Jun 7, 2024 16.57 16.62 16.50 16.55 16.55 979,500
Jun 6, 2024 16.55 16.69 16.53 16.58 16.58 1,166,300
Jun 5, 2024 16.44 16.49 16.28 16.38 16.38 1,125,200
Jun 4, 2024 16.30 16.51 16.30 16.40 16.40 1,709,200
Jun 3, 2024 16.69 16.86 16.53 16.85 16.85 2,316,400
May 31, 2024 16.48 16.70 16.32 16.68 16.68 1,840,900
May 30, 2024 16.70 16.81 16.66 16.74 16.74 1,783,600
May 29, 2024 16.59 16.65 16.52 16.56 16.56 914,200
May 28, 2024 17.01 17.11 16.92 17.00 17.00 1,308,600
May 24, 2024 16.82 17.08 16.80 17.05 17.05 1,354,100
May 23, 2024 16.90 16.94 16.66 16.70 16.70 1,327,500
May 22, 2024 16.91 16.94 16.69 16.73 16.73 1,172,700
May 21, 2024 16.80 16.91 16.73 16.88 16.88 1,693,500
May 20, 2024 16.97 17.04 16.89 16.95 16.95 1,400,100
May 17, 2024 0.49 Dividend
May 17, 2024 16.89 17.10 16.85 17.08 17.08 1,417,400
May 16, 2024 17.27 17.29 17.14 17.17 16.68 2,205,100
May 15, 2024 17.46 17.53 17.42 17.53 17.03 2,247,500
May 14, 2024 17.26 17.45 17.20 17.45 16.95 1,514,000
May 13, 2024 17.12 17.16 17.02 17.04 16.55 1,450,800
May 10, 2024 17.14 17.20 17.07 17.14 16.65 2,351,500
May 9, 2024 17.27 17.32 17.13 17.18 16.69 1,329,200
May 8, 2024 17.14 17.28 17.12 17.26 16.77 1,553,200
May 7, 2024 17.31 17.41 17.19 17.29 16.80 2,483,000
May 6, 2024 16.79 16.91 16.76 16.90 16.42 2,093,100
May 3, 2024 16.35 16.49 16.30 16.47 16.00 1,854,000
May 2, 2024 16.18 16.24 16.06 16.19 15.73 1,717,100
May 1, 2024 16.05 16.40 16.05 16.17 15.71 2,151,400
Apr 30, 2024 16.13 16.25 16.02 16.05 15.59 1,611,200
Apr 29, 2024 16.14 16.33 15.94 16.24 15.78 6,113,800
Apr 26, 2024 17.85 17.90 17.60 17.77 17.26 4,159,200
Apr 25, 2024 17.52 17.95 17.50 17.92 17.41 6,901,600
Apr 24, 2024 16.39 16.51 16.30 16.48 16.01 3,032,600
Apr 23, 2024 16.28 16.50 16.28 16.50 16.03 3,042,800
Apr 22, 2024 16.06 16.26 16.03 16.24 15.78 2,203,700
Apr 19, 2024 15.90 16.01 15.84 15.91 15.46 4,599,600
Apr 18, 2024 15.64 15.89 15.61 15.80 15.35 7,554,600
Apr 17, 2024 15.54 15.72 15.42 15.67 15.22 8,767,500
Apr 16, 2024 15.41 15.47 15.27 15.37 14.93 3,454,600
Apr 15, 2024 15.91 15.96 15.46 15.51 15.07 3,196,700
Apr 12, 2024 15.77 15.84 15.57 15.65 15.20 3,640,700
Apr 11, 2024 15.78 15.79 15.50 15.73 15.28 4,076,500
Apr 10, 2024 15.94 16.20 15.90 15.99 15.53 4,822,600
Apr 9, 2024 16.12 16.15 15.82 15.90 15.45 2,152,300
Apr 8, 2024 16.12 16.19 16.09 16.16 15.70 2,237,600
Apr 5, 2024 15.90 16.04 15.85 15.94 15.49 2,459,700
Apr 4, 2024 16.26 16.34 15.94 15.95 15.50 3,263,500
Apr 3, 2024 15.90 16.17 15.89 16.15 15.69 2,761,800
Apr 2, 2024 15.65 15.71 15.62 15.69 15.24 3,585,700
Apr 1, 2024 15.77 15.85 15.65 15.71 15.26 3,387,200
Mar 28, 2024 15.78 15.83 15.71 15.77 15.32 4,021,200
Mar 27, 2024 15.80 15.97 15.78 15.96 15.51 4,392,400
Mar 26, 2024 15.46 15.49 15.36 15.36 14.92 2,425,200
Mar 25, 2024 15.30 15.39 15.26 15.27 14.84 2,483,800
Mar 22, 2024 15.28 15.36 15.24 15.30 14.86 3,246,900
Mar 21, 2024 15.08 15.23 15.08 15.22 14.79 5,183,400
Mar 20, 2024 14.71 15.02 14.68 14.99 14.56 3,590,200
Mar 19, 2024 14.99 15.04 14.86 14.89 14.47 3,586,500
Mar 18, 2024 14.74 14.75 14.61 14.63 14.21 5,011,200
Mar 15, 2024 14.85 14.96 14.79 14.82 14.40 5,891,600
Mar 14, 2024 14.77 14.82 14.62 14.69 14.27 3,580,300
Mar 13, 2024 14.95 15.02 14.83 14.85 14.43 3,689,300
Mar 12, 2024 14.79 14.95 14.63 14.88 14.46 6,143,300
Mar 11, 2024 14.07 14.29 14.05 14.29 13.88 3,562,700
Mar 8, 2024 14.01 14.11 13.91 13.97 13.57 3,408,400
Mar 7, 2024 13.76 13.95 13.76 13.94 13.54 2,583,300
Mar 6, 2024 13.77 13.79 13.63 13.68 13.29 2,690,500
Mar 5, 2024 13.57 13.80 13.57 13.67 13.28 2,685,400
Mar 4, 2024 13.59 13.70 13.59 13.59 13.20 2,413,800
Mar 1, 2024 13.56 13.63 13.43 13.59 13.20 3,280,400
Feb 29, 2024 13.47 13.51 13.31 13.43 13.05 2,335,300
Feb 28, 2024 13.42 13.47 13.38 13.38 13.00 1,949,900
Feb 27, 2024 13.31 13.47 13.30 13.45 13.07 2,506,200
Feb 26, 2024 13.38 13.43 13.22 13.27 12.89 2,279,900
Feb 23, 2024 13.39 13.46 13.36 13.38 13.00 2,620,900
Feb 22, 2024 13.26 13.34 13.20 13.22 12.84 2,866,000
Feb 21, 2024 12.92 13.01 12.87 12.97 12.60 2,114,700
Feb 20, 2024 12.82 12.97 12.79 12.97 12.60 2,429,000
Feb 16, 2024 13.01 13.04 12.85 12.87 12.50 1,752,200
Feb 15, 2024 12.78 13.00 12.75 12.98 12.61 2,661,700
Feb 14, 2024 12.81 12.89 12.73 12.83 12.46 3,001,800
Feb 13, 2024 12.74 12.75 12.58 12.66 12.30 2,905,900
Feb 12, 2024 12.66 12.89 12.66 12.85 12.48 3,698,700
Feb 9, 2024 12.50 12.56 12.43 12.54 12.18 2,830,000
Feb 8, 2024 12.61 12.65 12.49 12.58 12.22 3,443,100
Feb 7, 2024 12.76 12.78 12.47 12.58 12.22 8,548,900
Feb 6, 2024 13.25 13.30 13.16 13.19 12.81 3,650,300
Feb 5, 2024 13.60 13.61 13.35 13.48 13.10 3,737,600
Feb 2, 2024 13.71 13.89 13.66 13.83 13.44 5,325,400
Feb 1, 2024 13.68 13.74 13.32 13.60 13.21 7,655,500
Jan 31, 2024 13.14 13.15 12.84 12.85 12.48 4,867,400
Jan 30, 2024 13.06 13.16 13.06 13.12 12.75 2,072,500
Jan 29, 2024 12.98 12.98 12.88 12.98 12.61 1,969,400
Jan 26, 2024 13.16 13.20 13.09 13.11 12.74 1,577,900
Jan 25, 2024 13.22 13.22 13.04 13.13 12.76 2,167,200
Jan 24, 2024 13.27 13.35 13.19 13.20 12.82 2,081,000
Jan 23, 2024 13.03 13.08 12.96 13.05 12.68 1,803,200
Jan 22, 2024 13.00 13.05 12.92 12.96 12.59 2,008,000
Jan 19, 2024 12.91 13.01 12.82 13.01 12.64 2,654,600
Jan 18, 2024 12.97 13.01 12.88 13.01 12.64 2,260,400
Jan 17, 2024 12.71 12.85 12.70 12.80 12.44 2,610,500
Jan 16, 2024 12.85 12.94 12.77 12.83 12.46 3,335,100
Jan 12, 2024 13.27 13.36 13.01 13.09 12.72 5,847,700
Jan 11, 2024 13.60 13.65 13.28 13.43 13.05 5,607,700
Jan 10, 2024 13.91 14.02 13.89 13.97 13.57 2,673,600
Jan 9, 2024 13.89 13.92 13.80 13.81 13.42 2,596,000
Jan 8, 2024 13.90 14.01 13.86 14.01 13.61 2,714,800
Jan 5, 2024 13.68 13.88 13.68 13.73 13.34 2,588,700
Jan 4, 2024 13.61 13.73 13.60 13.62 13.23 2,475,400
Jan 3, 2024 13.37 13.42 13.30 13.34 12.96 2,716,900
Jan 2, 2024 13.60 13.71 13.55 13.61 13.22 2,093,600
Dec 29, 2023 13.64 13.65 13.51 13.55 13.16 1,187,900
Dec 28, 2023 13.69 13.72 13.61 13.62 13.23 1,443,300
Dec 27, 2023 13.71 13.81 13.69 13.77 13.38 1,707,900
Dec 26, 2023 13.70 13.75 13.65 13.73 13.34 1,475,600
Dec 22, 2023 13.62 13.68 13.58 13.66 13.27 2,388,400
Dec 21, 2023 13.53 13.55 13.42 13.52 13.13 4,336,100
Dec 20, 2023 13.47 13.50 13.29 13.30 12.92 3,001,600
Dec 19, 2023 13.17 13.26 13.16 13.25 12.87 1,829,200
Dec 18, 2023 13.10 13.13 13.03 13.07 12.70 1,924,100
Dec 15, 2023 13.15 13.22 13.11 13.14 12.77 2,601,900
Dec 14, 2023 13.00 13.23 12.98 13.13 12.76 4,240,800
Dec 13, 2023 12.79 13.02 12.67 12.99 12.62 3,191,100
Dec 12, 2023 12.83 12.90 12.80 12.88 12.51 1,986,000
Dec 11, 2023 12.79 12.84 12.70 12.81 12.45 2,230,800
Dec 8, 2023 12.61 12.78 12.59 12.77 12.41 2,664,300
Dec 7, 2023 12.40 12.54 12.36 12.53 12.17 2,565,800
Dec 6, 2023 12.54 12.65 12.44 12.45 12.10 2,566,600
Dec 5, 2023 12.47 12.54 12.44 12.46 12.11 2,710,800
Dec 4, 2023 12.47 12.57 12.43 12.49 12.13 2,355,200
Dec 1, 2023 12.42 12.60 12.42 12.59 12.23 2,234,700
Nov 30, 2023 12.48 12.53 12.42 12.45 12.10 3,163,300
Nov 29, 2023 12.27 12.43 12.26 12.37 12.02 2,421,800
Nov 28, 2023 12.12 12.20 12.09 12.16 11.81 1,481,000
Nov 27, 2023 12.14 12.17 12.05 12.09 11.75 1,492,900
Nov 24, 2023 12.16 12.20 12.14 12.15 11.80 917,800
Nov 22, 2023 12.13 12.14 12.06 12.09 11.75 1,103,600
Nov 21, 2023 12.30 12.32 12.17 12.19 11.84 1,435,400
Nov 20, 2023 12.30 12.36 12.29 12.34 11.99 1,579,700
Nov 17, 2023 12.08 12.22 12.07 12.20 11.85 2,675,700
Nov 16, 2023 11.85 11.88 11.80 11.85 11.51 2,060,800
Nov 15, 2023 11.80 11.88 11.80 11.84 11.50 1,977,900
Nov 14, 2023 11.45 11.67 11.45 11.63 11.30 2,260,500
Nov 13, 2023 11.25 11.36 11.24 11.34 11.02 2,139,300
Nov 10, 2023 11.22 11.29 11.13 11.29 10.97 2,169,700
Nov 9, 2023 11.29 11.34 11.15 11.18 10.86 2,218,300
Nov 8, 2023 11.26 11.33 11.23 11.28 10.96 1,818,700
Nov 7, 2023 11.18 11.26 11.15 11.25 10.93 1,750,700
Nov 6, 2023 11.47 11.47 11.36 11.39 11.07 1,757,600
Nov 3, 2023 11.45 11.53 11.40 11.48 11.15 4,029,000
Nov 2, 2023 11.21 11.35 11.19 11.34 11.02 4,353,300
Nov 1, 2023 11.05 11.14 10.98 11.06 10.75 4,567,700
Oct 31, 2023 11.05 11.10 10.92 11.01 10.70 2,890,100
Oct 30, 2023 11.09 11.12 11.00 11.09 10.77 3,269,100
Oct 27, 2023 11.07 11.09 10.90 10.93 10.62 3,493,600
Oct 26, 2023 10.96 11.01 10.83 10.93 10.62 4,751,900
Oct 25, 2023 10.73 10.92 10.70 10.80 10.49 8,092,900
Oct 24, 2023 10.06 10.12 10.00 10.06 9.77 3,327,800
Oct 23, 2023 10.10 10.27 10.07 10.15 9.86 3,143,900
Oct 20, 2023 10.22 10.25 10.05 10.11 9.82 2,508,900
Oct 19, 2023 10.25 10.39 10.21 10.23 9.94 3,197,200
Oct 18, 2023 10.45 10.48 10.29 10.33 10.04 3,357,000
Oct 17, 2023 10.56 10.72 10.55 10.65 10.35 2,126,900
Oct 16, 2023 10.65 10.75 10.63 10.70 10.40 2,445,800
Oct 13, 2023 10.51 10.58 10.39 10.42 10.12 3,236,200
Oct 12, 2023 10.70 10.71 10.54 10.60 10.30 1,752,800
Oct 11, 2023 10.77 10.85 10.73 10.82 10.51 2,704,700
Oct 10, 2023 10.81 10.87 10.76 10.78 10.47 2,041,800
Oct 9, 2023 10.45 10.57 10.45 10.55 10.25 1,599,600
Oct 6, 2023 10.57 10.75 10.49 10.70 10.40 2,908,400
Oct 5, 2023 10.42 10.56 10.42 10.54 10.24 2,333,900
Oct 4, 2023 10.42 10.51 10.35 10.49 10.19 2,047,600
Oct 3, 2023 10.49 10.50 10.35 10.37 10.07 4,178,000
Oct 2, 2023 10.87 10.89 10.58 10.61 10.31 3,418,700
Sep 29, 2023 11.08 11.11 10.97 10.99 10.68 1,861,600
Sep 28, 2023 10.86 10.99 10.84 10.94 10.63 3,379,300
Sep 27, 2023 10.81 10.93 10.74 10.90 10.59 3,673,800
Sep 26, 2023 10.53 10.70 10.53 10.60 10.30 2,479,600
Sep 25, 2023 10.67 10.71 10.56 10.69 10.39 1,712,600
Sep 22, 2023 10.86 10.87 10.72 10.72 10.41 2,012,100
Sep 21, 2023 10.70 10.78 10.65 10.71 10.40 2,438,000
Sep 20, 2023 10.87 10.91 10.69 10.70 10.40 1,429,000
Sep 19, 2023 10.76 10.80 10.70 10.73 10.42 1,209,500
Sep 18, 2023 10.93 10.93 10.71 10.73 10.42 2,441,400
Sep 15, 2023 10.90 10.98 10.89 10.93 10.62 1,743,600
Sep 14, 2023 10.98 11.04 10.96 11.01 10.70 1,735,600
Sep 13, 2023 10.82 10.88 10.78 10.84 10.53 2,701,400
Sep 12, 2023 10.50 10.62 10.48 10.57 10.27 1,355,600
Sep 11, 2023 10.60 10.66 10.55 10.56 10.26 1,493,600
Sep 8, 2023 10.30 10.36 10.24 10.33 10.04 1,446,900
Sep 7, 2023 10.28 10.33 10.21 10.22 9.93 2,244,800
Sep 6, 2023 10.27 10.33 10.21 10.27 9.98 1,824,500
Sep 5, 2023 10.60 10.65 10.40 10.40 10.10 2,432,400
Sep 1, 2023 10.91 10.98 10.86 10.89 10.58 2,048,300
Aug 31, 2023 11.03 11.06 10.85 10.89 10.58 1,857,200
Aug 30, 2023 11.18 11.22 11.12 11.15 10.83 1,149,000
Aug 29, 2023 11.06 11.18 11.06 11.17 10.85 1,694,100
Aug 28, 2023 10.90 10.99 10.90 10.96 10.65 2,182,900
Aug 25, 2023 10.78 10.80 10.64 10.72 10.41 1,615,300
Aug 24, 2023 10.71 10.83 10.71 10.71 10.40 1,405,400
Aug 23, 2023 10.62 10.72 10.60 10.71 10.40 1,021,400
Aug 22, 2023 10.74 10.76 10.61 10.61 10.31 1,284,200
Aug 21, 2023 10.74 10.74 10.64 10.73 10.42 1,002,000
Aug 18, 2023 10.62 10.76 10.61 10.72 10.41 1,514,000
Aug 17, 2023 10.82 10.84 10.69 10.72 10.41 1,814,800
Aug 16, 2023 10.77 10.85 10.69 10.69 10.39 1,544,500
Aug 15, 2023 10.88 10.90 10.77 10.78 10.47 1,924,400
Aug 14, 2023 10.80 10.92 10.77 10.90 10.59 1,684,200
Aug 11, 2023 10.90 11.01 10.86 10.95 10.64 2,038,900
Aug 10, 2023 11.09 11.16 10.94 10.96 10.65 1,871,700
Aug 9, 2023 10.85 10.96 10.79 10.82 10.51 1,778,100

Related Tickers

LYG Lloyds Banking Group plc

2.8650

-0.87%

CBK.DE Commerzbank AG

12.30

0.00%

NWG NatWest Group plc

8.61

+0.99%

BNPQY BNP Paribas SA

32.43

-0.40%

NYCB New York Community Bancorp, Inc.

9.34

-0.48%

IBN ICICI Bank Limited

28.07

-0.27%

ITUB Itaú Unibanco Holding S.A.

6.22

+2.98%

KEY KeyCorp

14.51

-0.21%

BNP.PA BNP Paribas SA

59.32

-0.17%

BANC Banc of California, Inc.

12.90

-1.79%

Deutsche Bank Aktiengesellschaft (DB) Stock Historical Prices & Data - Yahoo Finance (2024)

References

Top Articles
Oriental Arborvitae, Thuja orientalis (also known as Platycladus orientalis)
Questions Answered Series: Arborvitae (Thuja)
Sandals Travel Agent Login
Meyers Uniforms in Bronx County
Marlin Markets Weekly Ad
Amanda Bellaci
No Hard Feelings Showtimes Near Cinemark Tinseltown Pueblo
Craigslist En Brownsville Texas
I Heard The Bells Film Showtimes Near Newport Cinema Center
Apartments for Rent in Portales, NM - Home Rentals | realtor.com®
Daisy Duke (Catherine Bach)
Craigslist Panama City Fl
Latest Posts
Yew Pine Poisoning in Dogs - Symptoms, Causes, Diagnosis, Treatment, Recovery, Management, Cost
Plants That Are Poisonous to Dogs – American Kennel Club
Article information

Author: Terence Hammes MD

Last Updated:

Views: 5452

Rating: 4.9 / 5 (49 voted)

Reviews: 88% of readers found this page helpful

Author information

Name: Terence Hammes MD

Birthday: 1992-04-11

Address: Suite 408 9446 Mercy Mews, West Roxie, CT 04904

Phone: +50312511349175

Job: Product Consulting Liaison

Hobby: Jogging, Motor sports, Nordic skating, Jigsaw puzzles, Bird watching, Nordic skating, Sculpting

Introduction: My name is Terence Hammes MD, I am a inexpensive, energetic, jolly, faithful, cheerful, proud, rich person who loves writing and wants to share my knowledge and understanding with you.