DB

Deutsche Bank Aktiengese... Historical Data

Company Name Stock Ticker Symbol Market Type
Deutsche Bank Aktiengesellschaft DB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -1.47% 7.35 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.38 7.34 7.53 7.40 7.46
more quote information »

DB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.578.587.267.848,518,336-1.22-14.24%
1 Month8.429.407.268.486,830,687-1.07-12.71%
3 Months8.319.407.268.455,195,875-0.96-11.55%
6 Months13.1113.19587.269.615,406,208-5.76-43.94%
1 Year12.8416.707.2611.185,272,943-5.49-42.76%
3 Years7.5316.704.9910.154,893,575-0.18-2.39%
5 Years16.9720.2254.9910.545,008,194-9.62-56.69%

DB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 7.40 -0.06 -0.8% 7.38 7.53 7.34 6,886,253
Sep 29 2022 7.46 -0.20 -2.61% 7.34 7.48 7.26 8,306,511
Sep 28 2022 7.66 -0.07 -0.91% 7.39 7.69 7.36 9,355,326
Sep 27 2022 7.73 -0.39 -4.8% 7.96 8.04 7.62 10,365,257
Sep 26 2022 8.12 -0.22 -2.64% 8.28 8.34 8.065 6,712,585
Sep 23 2022 8.34 -0.53 -5.98% 8.57 8.58 8.24 7,853,000
Sep 22 2022 8.87 0.27 3.14% 9.07 9.09 8.78 8,307,112
Sep 21 2022 8.60 -0.28 -3.15% 8.75 8.88 8.59 6,782,050
Sep 20 2022 8.88 -0.27 -2.95% 9.05 9.055 8.795 4,200,453
Sep 19 2022 9.15 0.06 0.66% 8.99 9.17 8.99 3,472,768
Sep 16 2022 9.09 -0.09 -0.98% 9.05 9.1394 8.97 4,446,711
Sep 15 2022 9.18 0.21 2.34% 9.07 9.305 9.07 5,700,074
Sep 14 2022 8.97 -0.01 -0.11% 8.95 9.04 8.88 4,071,882
Sep 13 2022 8.98 -0.33 -3.54% 8.98 9.15 8.93 8,041,087
Sep 12 2022 9.31 0.35 3.91% 9.31 9.40 9.27 6,709,656
Sep 09 2022 8.96 0.25 2.87% 8.96 9.0396 8.935 5,763,705
Sep 08 2022 8.71 0.43 5.19% 8.27 8.72 8.23 10,418,408
Sep 07 2022 8.28 0.05 0.61% 8.00 8.30 7.97 5,050,727
Sep 06 2022 8.23 -0.04 -0.48% 8.31 8.3406 8.13 7,164,396
Sep 02 2022 8.27 0.07 0.85% 8.42 8.645 8.19 7,062,352
See More Historical Prices »


Your Recent History
NYSE
DB
Deutsche B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now