NYSE - Nasdaq Real Time Price USD

Deutsche Bank Aktiengesellschaft (DB)

27.38
+0.67
+(2.51%)
At close: May 9 at 4:00:02 PM EDT
27.43
+0.05
+(0.18%)
Pre-Market: 6:47:16 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202527.1027.3827.0827.3827.381,876,200
May 8, 202526.8626.8926.6226.7126.713,075,300
May 7, 202526.7326.8426.5926.6726.672,297,200
May 6, 202526.6626.9726.6626.7426.742,440,800
May 5, 202527.1027.2526.9826.9926.993,150,700
May 2, 202526.5826.8126.5126.8026.803,231,700
May 1, 202526.5026.6826.3326.4026.402,325,600
Apr 30, 202525.8326.2725.6226.2126.214,049,500
Apr 29, 202526.6426.9626.6026.7826.785,351,200
Apr 28, 202525.6625.7825.4825.7425.742,839,800
Apr 25, 202525.3725.7125.3525.6925.692,555,100
Apr 24, 202524.9125.2324.8725.2025.202,674,700
Apr 23, 202524.9025.1824.7324.8724.873,855,300
Apr 22, 202523.9224.3623.8924.3324.333,312,300
Apr 21, 202523.5023.5622.9923.2723.271,775,000
Apr 17, 202523.3823.6623.3323.4723.472,700,600
Apr 16, 202523.3423.6523.1823.3423.342,692,800
Apr 15, 202523.4423.6623.3323.5423.542,773,100
Apr 14, 202523.0223.3022.8823.1023.103,883,700
Apr 11, 202521.7422.4921.6322.4222.424,228,600
Apr 10, 202521.6321.7720.9621.5021.505,658,100
Apr 9, 202520.0122.2519.7022.0522.057,876,700
Apr 8, 202520.9420.9619.6519.8519.857,218,600
Apr 7, 202519.6221.1318.8919.5019.5019,945,600
Apr 4, 202520.9221.0720.1920.4720.477,213,800
Apr 3, 202523.1923.3422.7922.8822.883,572,500
Apr 2, 202523.8924.4723.8624.3424.342,362,200
Apr 1, 202524.0724.1623.7324.0224.022,498,800
Mar 31, 202523.3823.9123.1823.8323.832,970,000
Mar 28, 202524.1224.1423.7623.9623.962,502,600
Mar 27, 202524.4124.6624.2624.5024.503,235,500
Mar 26, 202525.1125.2524.5824.6924.693,261,700
Mar 25, 202525.1025.3325.0125.2525.252,676,000
Mar 24, 202524.6524.8424.6124.7624.762,720,400
Mar 21, 202523.9024.3123.9024.2324.232,522,800
Mar 20, 202523.9624.2723.9624.1524.153,450,000
Mar 19, 202524.5124.9324.3524.7824.783,573,600
Mar 18, 202524.7825.0324.6224.9324.935,342,500
Mar 17, 202523.8624.1223.8423.9523.954,609,300
Mar 14, 202523.9024.2323.8724.2224.224,613,400
Mar 13, 202523.2923.3622.9622.9822.983,158,800
Mar 12, 202523.4923.6423.3023.3923.394,648,900
Mar 11, 202523.0623.3722.5523.1723.176,936,900
Mar 10, 202523.0323.2922.6923.2223.228,360,900
Mar 7, 202523.9724.1723.6924.1624.164,385,800
Mar 6, 202524.2624.4423.5724.0024.007,937,900
Mar 5, 202522.9123.9622.8923.8823.8810,998,600
Mar 4, 202520.8221.4420.3220.9920.998,728,700
Mar 3, 202522.0022.1421.4221.5821.584,055,900
Feb 28, 202521.3921.5821.1821.4921.4912,248,900
Feb 27, 202521.2721.4421.0721.3921.395,578,900
Feb 26, 202521.6121.9621.5621.7021.706,735,200
Feb 25, 202521.4221.4721.0221.3921.397,277,900
Feb 24, 202520.9220.9220.4120.6020.602,036,300
Feb 21, 202520.6220.6220.2920.3020.301,981,900
Feb 20, 202520.5120.5320.2020.3920.392,242,900
Feb 19, 202520.4620.5320.1720.2520.251,883,200
Feb 18, 202520.6820.9620.6320.9420.942,650,900
Feb 14, 202520.2420.3220.1620.2020.201,288,000
Feb 13, 202519.8620.0419.8019.9519.951,959,100
Feb 12, 202519.8920.1219.8220.1220.122,019,900
Feb 11, 202519.3219.7019.2819.6519.652,955,500
Feb 10, 202519.3419.3419.0819.1419.141,317,200
Feb 7, 202519.4119.4319.1219.1719.171,794,500
Feb 6, 202519.2219.4319.0319.4119.412,152,300
Feb 5, 202518.8718.9618.7318.9418.941,997,000
Feb 4, 202518.8018.9518.7518.8818.881,581,100
Feb 3, 202518.6818.9318.5618.8318.832,389,300
Jan 31, 202519.5719.7419.4719.5319.531,618,800
Jan 30, 202519.7219.9119.5919.7419.743,479,200
Jan 29, 202520.2220.4519.9720.1120.112,467,900
Jan 28, 202520.0220.1820.0020.1120.111,543,100
Jan 27, 202520.0020.0619.8520.0520.051,908,300
Jan 24, 202520.0120.0819.9520.0020.001,990,100
Jan 23, 202519.7819.9019.7419.9019.902,449,400
Jan 22, 202519.5519.5819.4419.4519.451,333,700
Jan 21, 202519.4619.6519.4219.6219.621,706,700
Jan 17, 202519.0019.1419.0019.0819.081,048,800
Jan 16, 202518.7618.8318.6618.7718.771,120,900
Jan 15, 202518.6818.8518.6218.7718.772,290,700
Jan 14, 202517.9118.2417.8218.2318.232,330,800
Jan 13, 202517.2117.4217.1717.4017.401,978,200
Jan 10, 202517.7517.8717.4517.4817.481,520,400
Jan 8, 202517.3017.3917.2017.3317.331,515,600
Jan 7, 202517.6817.6817.3617.4217.421,499,100
Jan 6, 202517.4217.7317.4117.5017.501,530,000
Jan 3, 202517.5317.5317.3517.4917.492,172,200
Jan 2, 202517.2017.2517.0617.1617.161,543,100
Dec 31, 202417.0817.1916.9717.0517.05726,500
Dec 30, 202417.1217.2217.0017.1217.12682,500
Dec 27, 202417.1917.2617.0917.1817.18743,400
Dec 26, 202417.1517.2517.0917.2217.22512,700
Dec 24, 202417.0317.2216.9917.1817.18246,700
Dec 23, 202416.9517.0516.8817.0417.04907,400
Dec 20, 202416.6117.0216.6016.9316.931,448,200
Dec 19, 202417.2817.3217.0917.1217.12921,700
Dec 18, 202417.7517.8217.1117.1817.181,623,300
Dec 17, 202417.7617.7717.6017.6117.611,107,500
Dec 16, 202417.9718.0517.8817.9717.971,221,800
Dec 13, 202417.9617.9617.7917.8917.891,120,900
Dec 12, 202417.8017.9417.6817.6817.681,215,200
Dec 11, 202417.8917.9117.7217.8917.891,051,300
Dec 10, 202417.8917.9217.8217.8417.841,886,500
Dec 9, 202417.8917.9317.7017.7017.70785,100
Dec 6, 202418.0718.0717.7617.7917.79794,500
Dec 5, 202417.8317.9917.8217.9317.931,101,900
Dec 4, 202417.6017.6117.4417.4717.471,164,800
Dec 3, 202417.4917.6317.3717.5917.592,055,200
Dec 2, 202417.1017.1416.8817.0817.081,804,200
Nov 29, 202416.7917.0216.7817.0117.011,185,000
Nov 27, 202416.2416.3616.2316.2916.29649,100
Nov 26, 202416.4516.5016.2216.3016.30980,000
Nov 25, 202416.4516.5216.3716.4816.481,575,200
Nov 22, 202416.0716.2616.0216.2016.202,147,300
Nov 21, 202416.7716.8716.6816.8016.801,715,200
Nov 20, 202416.8616.8916.6816.7716.771,314,200
Nov 19, 202416.6116.8416.5816.7916.791,814,900
Nov 18, 202416.9617.1416.9617.1017.101,222,200
Nov 15, 202416.9216.9816.8716.9816.981,798,200
Nov 14, 202416.8116.8616.6816.7316.731,924,000
Nov 13, 202416.6416.6416.3016.4016.402,938,800
Nov 12, 202416.9216.9416.6716.7616.761,282,800
Nov 11, 202416.9717.2116.9717.1917.191,791,200
Nov 8, 202416.7716.7916.5416.6516.652,247,300
Nov 7, 202417.4117.4817.1417.2317.232,763,800
Nov 6, 202417.3217.4417.2617.3117.313,596,200
Nov 5, 202417.1817.4017.1517.3817.381,101,500
Nov 4, 202417.2717.2717.0717.1217.121,967,200
Nov 1, 202417.2217.2617.0517.0517.051,810,600
Oct 31, 202417.0017.0416.7216.9416.942,081,700
Oct 30, 202416.6416.8916.6316.7516.751,619,200
Oct 29, 202417.0617.1016.9417.0017.001,498,300
Oct 28, 202416.9117.1816.8917.1317.131,445,200
Oct 25, 202417.2017.2416.8316.8416.841,531,500
Oct 24, 202417.0917.1616.9917.1217.121,412,100
Oct 23, 202417.4117.4617.2717.3217.322,097,500
Oct 22, 202417.4417.6517.4217.5717.571,549,100
Oct 21, 202417.6117.6317.4317.4717.47967,500
Oct 18, 202417.6517.6817.5817.6417.641,134,400
Oct 17, 202417.5717.6217.4817.5017.50941,100
Oct 16, 202417.4517.5417.4117.5317.53896,200
Oct 15, 202417.4717.4817.2317.2417.241,886,800
Oct 14, 202417.6717.8317.3817.4517.454,945,500
Oct 11, 202417.5517.8017.5517.7717.771,132,500
Oct 10, 202417.5717.6117.4617.5917.591,310,900
Oct 9, 202417.3217.5517.3217.5017.501,005,500
Oct 8, 202417.3817.4017.2717.3917.39947,100
Oct 7, 202417.5017.6317.4017.4817.481,281,900
Oct 4, 202417.3117.4617.2717.4217.421,567,800
Oct 3, 202416.8716.9816.7916.9016.901,041,400
Oct 2, 202416.9717.0716.9216.9916.991,268,800
Oct 1, 202417.2917.3116.7416.9516.951,911,500
Sep 30, 202417.2117.3117.1517.3117.311,079,100
Sep 27, 202417.4017.4417.3117.3317.331,520,100
Sep 26, 202417.2817.4017.2717.3617.361,737,900
Sep 25, 202417.1317.1516.9116.9216.921,455,000
Sep 24, 202416.9817.0516.9417.0217.021,732,700
Sep 23, 202416.9617.0216.8416.9016.901,642,500
Sep 20, 202416.9216.9516.7516.9216.921,428,100
Sep 19, 202416.8717.0616.7917.0117.011,777,900
Sep 18, 202416.6916.8616.5416.6216.622,122,000
Sep 17, 202416.5416.7116.5416.6016.602,802,800
Sep 16, 202416.0516.3116.0416.3016.301,707,600
Sep 13, 202416.0316.3116.0316.2116.212,256,000
Sep 12, 202415.6415.8715.5715.8215.821,856,300
Sep 11, 202415.5515.6815.2115.6715.673,520,000
Sep 10, 202416.2516.2515.6515.8615.862,607,600
Sep 9, 202416.6016.7116.5516.6316.632,026,200
Sep 6, 202416.5716.6116.1216.1616.161,927,100
Sep 5, 202416.6716.7216.5316.6116.612,183,800
Sep 4, 202415.9816.1515.9315.9715.971,602,300
Sep 3, 202416.1316.1615.8915.9215.922,153,000
Aug 30, 202416.3116.4316.2716.4016.401,652,500
Aug 29, 202416.3716.3816.2416.2416.241,538,500
Aug 28, 202416.3316.3816.2216.2816.281,381,400
Aug 27, 202416.4616.5016.3916.4816.481,516,800
Aug 26, 202416.3216.3616.2616.3216.321,501,300
Aug 23, 202416.2116.4616.2116.4516.451,467,700
Aug 22, 202416.1816.2516.0816.2016.202,546,300
Aug 21, 202415.6015.7215.5315.6715.671,997,800
Aug 20, 202415.4715.4915.3915.4415.441,116,500
Aug 19, 202415.5915.7115.5515.6915.69970,000
Aug 16, 202415.2915.5115.2915.5015.501,736,000
Aug 15, 202415.1215.2415.0915.1515.151,533,800
Aug 14, 202414.7714.8514.7114.7914.792,243,500
Aug 13, 202414.4514.6814.4214.6714.671,290,200
Aug 12, 202414.5514.6114.4314.4914.491,455,100
Aug 9, 202414.3214.5614.3114.5314.531,212,900
Aug 8, 202414.2814.3514.1914.3114.311,428,600
Aug 7, 202414.4014.4614.0514.0814.081,952,900
Aug 6, 202413.8314.2213.8214.1514.152,548,400
Aug 5, 202413.7814.2413.7014.0814.083,596,100
Aug 2, 202414.5914.6414.3414.3814.383,155,900
Aug 1, 202415.5215.5315.0115.0815.083,898,500
Jul 31, 202415.6615.7215.5415.5615.561,799,700
Jul 30, 202415.7815.8615.7315.7915.791,929,800
Jul 29, 202415.5815.6215.4315.4815.481,260,700
Jul 26, 202415.6115.7515.5815.6715.671,781,100
Jul 25, 202415.5915.7915.5115.6215.622,189,700
Jul 24, 202415.9816.0415.4315.4315.434,504,800
Jul 23, 202416.7717.0616.7217.0417.041,769,900
Jul 22, 202416.7816.9616.7216.9316.931,789,400
Jul 19, 202416.3216.4216.2516.3016.301,242,100
Jul 18, 202416.8016.8416.4916.5216.521,602,400
Jul 17, 202416.6316.7316.5916.6416.641,372,400
Jul 16, 202416.4616.5616.3916.5416.541,262,200
Jul 15, 202416.6516.6716.5516.5716.57920,000
Jul 12, 202416.6516.7316.6116.6416.641,044,900
Jul 11, 202416.6816.7216.5516.6016.601,794,700
Jul 10, 202416.6416.7416.6316.7116.71956,700
Jul 9, 202416.5216.7516.5016.6616.661,182,800
Jul 8, 202416.9016.9516.7216.7316.731,406,800
Jul 5, 202417.0017.0416.8616.9616.961,304,700
Jul 3, 202416.8917.0616.8917.0317.031,313,900
Jul 2, 202416.3816.5116.3016.4116.411,202,900
Jul 1, 202416.4916.6216.4316.6116.612,200,900
Jun 28, 202415.8715.9815.8415.9415.941,265,300
Jun 27, 202415.8415.9215.7815.7915.79932,800
Jun 26, 202415.6215.7315.6215.7115.71972,900
Jun 25, 202415.6715.7315.6215.6815.68794,100
Jun 24, 202415.7615.9615.7315.9015.901,387,600
Jun 21, 202415.5315.5915.4115.4715.471,265,800
Jun 20, 202415.7615.8415.7415.8015.801,076,200
Jun 18, 202415.7515.8315.7315.7915.791,143,100
Jun 17, 202415.6615.7915.5915.7915.791,432,200
Jun 14, 202415.1815.4715.1415.4715.471,782,900
Jun 13, 202415.9015.9015.5915.7015.701,891,500
Jun 12, 202416.2816.3216.1116.1616.161,393,500
Jun 11, 202415.9615.9815.7615.8915.891,829,900
Jun 10, 202416.2816.4516.2016.4316.431,120,600
Jun 7, 202416.5716.6216.5016.5516.55979,500
Jun 6, 202416.5516.6916.5316.5816.581,166,300
Jun 5, 202416.4416.4916.2816.3816.381,125,200
Jun 4, 202416.3016.5116.3016.4016.401,709,200
Jun 3, 202416.6916.8616.5316.8516.852,316,400
May 31, 202416.4816.7016.3216.6816.681,840,900
May 30, 202416.7016.8116.6616.7416.741,783,600
May 29, 202416.5916.6516.5216.5616.56914,200
May 28, 202417.0117.1116.9217.0017.001,308,600
May 24, 202416.8217.0816.8017.0517.051,354,100
May 23, 202416.9016.9416.6616.7016.701,327,500
May 22, 202416.9116.9416.6916.7316.731,172,700
May 21, 202416.8016.9116.7316.8816.881,693,500
May 20, 202416.9717.0416.8916.9516.951,400,100
May 17, 2024 0.489 Dividend
May 17, 202416.8917.1016.8517.0817.081,417,400
May 16, 202417.2717.2917.1417.1716.682,205,100
May 15, 202417.4617.5317.4217.5317.032,247,500
May 14, 202417.2617.4517.2017.4516.951,514,000
May 13, 202417.1217.1617.0217.0416.551,450,800
May 10, 202417.1417.2017.0717.1416.652,351,500

Related Tickers

LYG Lloyds Banking Group plc
3.8900
+0.52%
 
NWG NatWest Group plc
13.24
+1.69%
 
HDB HDFC Bank Limited
70.48
+1.41%
 
ITUB Itaú Unibanco Holding S.A.
6.61
+6.27%
 
BSAC Banco Santander-Chile
24.65
+0.61%
 
IBN ICICI Bank Limited
32.31
-0.06%
 
BNP.PA BNP Paribas SA
79.63
+2.75%
 
CBK.DE Commerzbank AG
26.04
+2.68%
 
BSBR Banco Santander (Brasil) S.A.
5.33
+0.95%
 
GLE.PA Société Générale Société anonyme
47.73
+1.99%