Deutsche Bank AG (DB)
18.22
0.82 (4.71%)
At close: Jan 14, 2025, 3:59 PM
18.51
1.59%
Pre-market Jan 15, 2025, 08:40 AM EST
DB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 17.91 | 18.24 | 17.82 | 18.23 | 0.83 | 4.77% | 2,330,434 |
| Jan 13, 2025 | 17.21 | 17.42 | 17.17 | 17.40 | -0.08 | -0.46% | 1,978,200 |
| Jan 10, 2025 | 17.75 | 17.87 | 17.45 | 17.48 | 0.15 | 0.87% | 1,520,405 |
| Jan 8, 2025 | 17.30 | 17.39 | 17.20 | 17.33 | -0.09 | -0.52% | 1,515,629 |
| Jan 7, 2025 | 17.68 | 17.68 | 17.36 | 17.42 | -0.08 | -0.46% | 1,499,100 |
| Jan 6, 2025 | 17.42 | 17.73 | 17.41 | 17.50 | 0.01 | 0.06% | 1,530,027 |
| Jan 3, 2025 | 17.53 | 17.53 | 17.35 | 17.49 | 0.33 | 1.92% | 2,172,241 |
| Jan 2, 2025 | 17.20 | 17.25 | 17.06 | 17.16 | 0.11 | 0.65% | 1,543,144 |
| Dec 31, 2024 | 17.08 | 17.19 | 16.97 | 17.05 | -0.07 | -0.41% | 726,531 |
| Dec 30, 2024 | 17.12 | 17.22 | 17.00 | 17.12 | -0.06 | -0.35% | 682,543 |
| Dec 27, 2024 | 17.19 | 17.26 | 17.09 | 17.18 | -0.04 | -0.23% | 743,403 |
| Dec 26, 2024 | 17.15 | 17.25 | 17.09 | 17.22 | 0.04 | 0.23% | 512,734 |
| Dec 24, 2024 | 17.03 | 17.22 | 16.99 | 17.18 | 0.14 | 0.82% | 246,700 |
| Dec 23, 2024 | 16.95 | 17.05 | 16.88 | 17.04 | 0.11 | 0.65% | 907,405 |
| Dec 20, 2024 | 16.61 | 17.02 | 16.60 | 16.93 | -0.19 | -1.11% | 1,448,260 |
| Dec 19, 2024 | 17.28 | 17.32 | 17.09 | 17.12 | -0.06 | -0.35% | 921,728 |
| Dec 18, 2024 | 17.75 | 17.82 | 17.11 | 17.18 | -0.43 | -2.44% | 1,623,344 |
| Dec 17, 2024 | 17.76 | 17.77 | 17.60 | 17.61 | -0.36 | -2.00% | 1,107,511 |
| Dec 16, 2024 | 17.97 | 18.05 | 17.88 | 17.97 | 0.08 | 0.45% | 1,221,822 |
| Dec 13, 2024 | 17.96 | 17.96 | 17.79 | 17.89 | 0.21 | 1.19% | 1,120,900 |
| Dec 12, 2024 | 17.80 | 17.94 | 17.68 | 17.68 | -0.21 | -1.17% | 1,215,205 |
| Dec 11, 2024 | 17.89 | 17.91 | 17.72 | 17.89 | 0.05 | 0.28% | 1,051,326 |
| Dec 10, 2024 | 17.89 | 17.92 | 17.82 | 17.84 | 0.14 | 0.79% | 1,886,500 |
| Dec 9, 2024 | 17.89 | 17.93 | 17.70 | 17.70 | -0.09 | -0.51% | 785,162 |
| Dec 6, 2024 | 18.07 | 18.07 | 17.76 | 17.79 | -0.14 | -0.78% | 794,680 |
| Dec 5, 2024 | 17.83 | 17.99 | 17.82 | 17.93 | 0.46 | 2.63% | 1,101,900 |
| Dec 4, 2024 | 17.60 | 17.61 | 17.44 | 17.47 | -0.12 | -0.68% | 1,164,925 |
| Dec 3, 2024 | 17.49 | 17.63 | 17.37 | 17.59 | 0.51 | 2.99% | 2,055,200 |
| Dec 2, 2024 | 17.10 | 17.14 | 16.88 | 17.08 | 0.07 | 0.41% | 1,804,200 |
| Nov 29, 2024 | 16.79 | 17.02 | 16.78 | 17.01 | 0.72 | 4.42% | 1,185,030 |
| Nov 27, 2024 | 16.24 | 16.36 | 16.23 | 16.29 | -0.01 | -0.06% | 649,100 |
| Nov 26, 2024 | 16.45 | 16.50 | 16.22 | 16.30 | -0.18 | -1.09% | 980,000 |
| Nov 25, 2024 | 16.45 | 16.52 | 16.37 | 16.48 | 0.28 | 1.73% | 1,575,232 |
| Nov 22, 2024 | 16.07 | 16.26 | 16.02 | 16.20 | -0.60 | -3.57% | 2,147,337 |
| Nov 21, 2024 | 16.77 | 16.87 | 16.68 | 16.80 | 0.03 | 0.18% | 1,715,200 |
| Nov 20, 2024 | 16.86 | 16.89 | 16.68 | 16.77 | -0.02 | -0.12% | 1,314,200 |
| Nov 19, 2024 | 16.61 | 16.84 | 16.58 | 16.79 | -0.31 | -1.81% | 1,814,900 |
| Nov 18, 2024 | 16.96 | 17.14 | 16.96 | 17.10 | 0.12 | 0.71% | 1,222,200 |
| Nov 15, 2024 | 16.92 | 16.98 | 16.87 | 16.98 | 0.25 | 1.49% | 1,798,730 |
| Nov 14, 2024 | 16.81 | 16.86 | 16.68 | 16.73 | 0.33 | 2.01% | 1,924,000 |
| Nov 13, 2024 | 16.64 | 16.64 | 16.30 | 16.40 | -0.36 | -2.15% | 2,938,837 |
| Nov 12, 2024 | 16.92 | 16.94 | 16.67 | 16.76 | -0.43 | -2.50% | 1,282,824 |
| Nov 11, 2024 | 16.97 | 17.21 | 16.97 | 17.19 | 0.54 | 3.24% | 1,791,200 |
| Nov 8, 2024 | 16.77 | 16.79 | 16.54 | 16.65 | -0.58 | -3.37% | 2,247,468 |
| Nov 7, 2024 | 17.41 | 17.48 | 17.14 | 17.23 | -0.08 | -0.46% | 2,763,835 |
| Nov 6, 2024 | 17.32 | 17.44 | 17.26 | 17.31 | -0.07 | -0.40% | 3,596,200 |
| Nov 5, 2024 | 17.18 | 17.40 | 17.15 | 17.38 | 0.26 | 1.52% | 1,101,500 |
| Nov 4, 2024 | 17.27 | 17.27 | 17.07 | 17.12 | 0.07 | 0.41% | 1,967,221 |
| Nov 1, 2024 | 17.22 | 17.26 | 17.05 | 17.05 | 0.11 | 0.65% | 1,810,617 |
| Oct 31, 2024 | 17.00 | 17.04 | 16.72 | 16.94 | 0.19 | 1.13% | 2,081,747 |