Deutsche Bank Aktiengese... Historical Data - DB

DB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 6.69 0.06 0.9% 6.74 6.775 6.50 7,322,379
Apr 08 2020 6.63 -0.01 -0.15% 6.59 6.63 6.44 4,598,537
Apr 07 2020 6.64 0.24 3.75% 6.82 6.92 6.555 7,774,894
Apr 06 2020 6.40 0.48 8.11% 6.34 6.40 5.95 5,749,361
Apr 03 2020 5.92 -0.10 -1.66% 5.92 6.0299 5.79 4,591,651
Apr 02 2020 6.02 0.06 1.01% 6.02 6.44 5.92 6,538,083
Apr 01 2020 5.96 -0.46 -7.17% 6.10 6.21 5.93 5,711,620
Mar 31 2020 6.42 -0.09 -1.38% 6.36 6.595 6.20 5,113,981
Mar 30 2020 6.51 0.04 0.62% 6.34 6.55 6.21 5,936,545
Mar 27 2020 6.47 -0.61 -8.62% 6.50 6.71 6.41 6,155,110
Mar 26 2020 7.08 0.21 3.06% 6.87 7.08 6.75 8,192,573
Mar 25 2020 6.87 0.29 4.41% 6.77 7.36 6.52 10,445,373
Mar 24 2020 6.58 0.73 12.48% 6.46 6.695 6.05 9,833,457
Mar 23 2020 5.85 0.23 4.09% 6.00 6.24 5.62 11,118,120
Mar 20 2020 5.62 -0.23 -3.93% 6.00 6.80 5.62 12,969,575
Mar 19 2020 5.85 0.29 5.22% 5.77 6.0498 5.62 13,313,831
Mar 18 2020 5.56 -0.23 -3.97% 5.56 6.00 5.25 15,646,187
Mar 17 2020 5.79 0.42 7.82% 5.49 5.85 5.26 11,876,365
Mar 16 2020 5.37 -0.60 -10.05% 5.03 5.675 4.99 12,516,111
Mar 13 2020 5.97 0.23 4.01% 6.15 6.45 5.50 10,430,649
Mar 12 2020 5.74 -0.77 -11.83% 6.10 6.50 5.40 16,381,335
Mar 11 2020 6.51 -0.40 -5.79% 6.77 6.96 6.40 18,271,987
Mar 10 2020 6.91 0.31 4.7% 7.21 7.48 6.62 11,147,549
Mar 09 2020 6.60 -0.99 -13.04% 6.60 7.19 6.44 13,763,198
Mar 06 2020 7.59 -0.16 -2.06% 7.60 7.78 7.50 10,969,372
Mar 05 2020 7.75 -0.36 -4.44% 7.83 7.99 7.70 11,165,702
Mar 04 2020 8.11 -0.01 -0.12% 8.15 8.29 7.96 10,594,950
Mar 03 2020 8.12 -0.48 -5.58% 8.58 8.67 8.07 15,834,847
Mar 02 2020 8.60 -0.12 -1.38% 8.46 8.62 8.23 12,255,561
Feb 28 2020 8.72 -0.26 -2.89% 8.66 8.96 8.47 9,581,455
Feb 27 2020 8.9799 -0.47 -4.97% 9.13 9.55 8.88 12,145,588
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 17 2020 11.03 0.00 +0.00% 11.09 11.21 11.00 0
Feb 14 2020 11.03 0.00 +0.00% 11.09 11.21 11.00 0
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 0.00 +0.00% 10.23 10.35 10.115 0
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
Jan 24 2020 8.57 0.01 0.12% 8.67 8.69 8.51 8,224,043
Jan 23 2020 8.56 0.16 1.9% 8.45 8.575 8.375 6,487,842
Jan 22 2020 8.40 0.13 1.57% 8.34 8.42 8.32 3,243,178
Jan 21 2020 8.27 -0.15 -1.78% 8.36 8.42 8.19 3,883,590
Jan 20 2020 8.42 0.00 +0.00% 8.46 8.55 8.41 0
Jan 17 2020 8.42 -0.12 -1.41% 8.46 8.55 8.41 4,270,289
Jan 16 2020 8.54 0.15 1.79% 8.49 8.545 8.45 3,088,716
Jan 15 2020 8.39 -0.19 -2.21% 8.51 8.55 8.39 5,256,145
Jan 14 2020 8.58 0.10 1.18% 8.50 8.67 8.45 5,653,160
Jan 13 2020 8.48 -0.04 -0.47% 8.43 8.49 8.39 4,841,365


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.