Deutsche Bank Aktiengese... Historical Data - DB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Deutsche Bank Aktiengesellschaft DB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.12 1.29% 9.45 9.44 9.73 9.58 9.33 19:12:17
more quote information »

DB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5910.879.299.9510,370,410-1.14-10.76%
1 Month8.7511.218.6859.998,710,2770.708.0%
3 Months7.0611.217.059.015,946,8212.3933.85%
6 Months7.1011.216.848.295,465,8442.3533.1%
1 Year8.8611.216.428.045,707,9960.596.66%
3 Years19.4120.716.4212.065,255,461-9.96-51.31%
5 Years32.7157.766.4214.384,851,350-23.26-71.11%

DB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 9.45 0.12 1.29% 9.58 9.73 9.28 8,690,709
Feb 25 2020 9.33 -0.31 -3.22% 9.64 9.6625 9.29 16,132,103
Feb 24 2020 9.64 -0.60 -5.86% 9.68 9.77 9.59 10,693,413
Feb 21 2020 10.24 -0.43 -4.03% 10.58 10.65 10.16 11,119,114
Feb 20 2020 10.67 0.00 0.0% 10.70 10.815 10.58 6,283,670
Feb 19 2020 10.67 -0.04 -0.37% 10.59 10.87 10.49 7,623,748
Feb 18 2020 10.71 -0.32 -2.9% 10.73 11.02 10.68 6,397,308
Feb 14 2020 11.03 0.01 0.09% 11.09 11.21 11.00 5,973,285
Feb 13 2020 11.02 0.14 1.29% 10.99 11.13 10.75 8,443,184
Feb 12 2020 10.88 0.38 3.62% 10.86 10.90 10.74 5,475,065
Feb 11 2020 10.5002 0.24 2.34% 10.43 10.655 10.23 7,890,120
Feb 10 2020 10.26 -0.14 -1.35% 10.23 10.35 10.115 8,157,266
Feb 07 2020 10.40 0.07 0.68% 10.39 10.4799 10.22 5,954,115
Feb 06 2020 10.33 1.22 13.39% 10.17 10.445 9.44 23,339,095
Feb 05 2020 9.11 0.12 1.33% 9.12 9.13 9.015 5,814,196
Feb 04 2020 8.99 0.05 0.56% 9.04 9.08 8.98 4,717,543
Feb 03 2020 8.94 -0.19 -2.08% 9.00 9.10 8.94 5,669,830
Jan 31 2020 9.13 -0.17 -1.83% 9.30 9.52 9.085 8,232,731
Jan 30 2020 9.30 0.53 6.04% 9.06 9.31 8.79 11,888,404
Jan 29 2020 8.77 0.10 1.15% 8.75 8.81 8.685 5,691,065
Jan 28 2020 8.67 0.20 2.36% 8.60 8.67 8.53 3,773,817
Jan 27 2020 8.47 -0.10 -1.17% 8.50 8.59 8.44 5,422,791
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.