Deutsche Bank AG (DBK.DE)
19.05
0.28 (1.49%)
At close: Jan 23, 2025, 5:29 PM
DBK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 18.81 | 18.98 | 18.71 | 18.77 | 0.03 | 0.16% | 5,515,517 |
| Jan 21, 2025 | 18.76 | 18.95 | 18.68 | 18.74 | -0.07 | -0.37% | 5,522,014 |
| Jan 20, 2025 | 18.59 | 18.83 | 18.59 | 18.81 | 0.29 | 1.57% | 5,610,305 |
| Jan 17, 2025 | 18.29 | 18.55 | 18.27 | 18.52 | 0.32 | 1.76% | 7,547,241 |
| Jan 16, 2025 | 18.36 | 18.44 | 18.11 | 18.20 | 0.02 | 0.11% | 6,904,309 |
| Jan 15, 2025 | 17.69 | 18.26 | 17.69 | 18.18 | 0.58 | 3.30% | 12,069,274 |
| Jan 14, 2025 | 17.18 | 17.62 | 17.14 | 17.60 | 0.57 | 3.35% | 9,713,518 |
| Jan 13, 2025 | 16.98 | 17.08 | 16.65 | 17.03 | -0.07 | -0.41% | 7,735,639 |
| Jan 10, 2025 | 17.10 | 17.40 | 16.90 | 17.10 | -0.04 | -0.23% | 10,679,736 |
| Jan 9, 2025 | 16.76 | 17.18 | 16.51 | 17.14 | 0.32 | 1.90% | 7,750,573 |
| Jan 8, 2025 | 16.83 | 17.15 | 16.68 | 16.82 | -0.05 | -0.30% | 7,880,915 |
| Jan 7, 2025 | 16.94 | 17.03 | 16.54 | 16.87 | -0.15 | -0.88% | 7,807,101 |
| Jan 6, 2025 | 17.06 | 17.13 | 16.70 | 17.02 | 0.05 | 0.29% | 4,931,752 |
| Jan 3, 2025 | 16.71 | 17.07 | 16.71 | 16.97 | 0.16 | 0.95% | 4,949,672 |
| Jan 2, 2025 | 16.58 | 16.81 | 16.29 | 16.81 | 0.17 | 1.02% | 5,677,390 |
| Dec 30, 2024 | 16.45 | 16.80 | 16.37 | 16.64 | 0.11 | 0.67% | 3,027,215 |
| Dec 27, 2024 | 16.30 | 16.55 | 16.26 | 16.53 | 0.22 | 1.35% | 3,137,104 |
| Dec 23, 2024 | 16.33 | 16.44 | 16.20 | 16.31 | 0.06 | 0.37% | 3,905,373 |
| Dec 20, 2024 | 16.37 | 16.37 | 15.94 | 16.25 | -0.34 | -2.05% | 13,287,750 |
| Dec 19, 2024 | 16.62 | 16.80 | 16.49 | 16.59 | -0.32 | -1.89% | 4,425,185 |
| Dec 18, 2024 | 16.79 | 17.01 | 16.73 | 16.91 | 0.12 | 0.71% | 3,462,447 |
| Dec 17, 2024 | 17.05 | 17.12 | 16.77 | 16.79 | -0.36 | -2.10% | 5,098,946 |
| Dec 16, 2024 | 17.02 | 17.31 | 17.02 | 17.15 | 0.09 | 0.53% | 5,391,586 |
| Dec 13, 2024 | 16.96 | 17.15 | 16.96 | 17.06 | 0.11 | 0.65% | 4,327,578 |
| Dec 12, 2024 | 17.00 | 17.13 | 16.93 | 16.95 | -0.06 | -0.35% | 4,302,076 |
| Dec 11, 2024 | 17.08 | 17.14 | 16.88 | 17.01 | -0.03 | -0.18% | 4,514,166 |
| Dec 10, 2024 | 16.80 | 17.06 | 16.75 | 17.04 | 0.19 | 1.13% | 5,035,238 |
| Dec 9, 2024 | 16.98 | 17.09 | 16.83 | 16.85 | 0.00 | 0.00% | 4,526,820 |
| Dec 6, 2024 | 17.02 | 17.14 | 16.80 | 16.85 | -0.12 | -0.71% | 8,839,054 |
| Dec 5, 2024 | 16.65 | 17.02 | 16.64 | 16.97 | 0.28 | 1.68% | 6,905,301 |
| Dec 4, 2024 | 16.77 | 16.94 | 16.62 | 16.69 | -0.04 | -0.24% | 6,864,357 |
| Dec 3, 2024 | 16.34 | 16.83 | 16.33 | 16.73 | 0.45 | 2.76% | 9,155,133 |
| Dec 2, 2024 | 15.90 | 16.49 | 15.90 | 16.28 | 0.21 | 1.31% | 9,036,729 |
| Nov 29, 2024 | 15.72 | 16.11 | 15.70 | 16.07 | 0.32 | 2.03% | 6,617,472 |
| Nov 28, 2024 | 15.50 | 15.83 | 15.46 | 15.75 | 0.30 | 1.94% | 4,689,651 |
| Nov 27, 2024 | 15.47 | 15.48 | 15.30 | 15.45 | -0.10 | -0.64% | 4,790,204 |
| Nov 26, 2024 | 15.61 | 15.74 | 15.34 | 15.55 | -0.16 | -1.02% | 5,694,428 |
| Nov 25, 2024 | 15.65 | 15.77 | 15.53 | 15.71 | 0.16 | 1.03% | 11,810,657 |
| Nov 22, 2024 | 16.06 | 16.24 | 15.35 | 15.55 | -0.46 | -2.87% | 9,477,045 |
| Nov 21, 2024 | 15.88 | 16.04 | 15.62 | 16.01 | 0.11 | 0.69% | 5,524,150 |
| Nov 20, 2024 | 15.94 | 16.14 | 15.84 | 15.90 | 0.00 | 0.00% | 5,288,463 |
| Nov 19, 2024 | 16.17 | 16.21 | 15.58 | 15.90 | -0.28 | -1.73% | 6,996,647 |
| Nov 18, 2024 | 16.00 | 16.20 | 16.00 | 16.18 | 0.12 | 0.75% | 3,749,180 |
| Nov 15, 2024 | 15.83 | 16.11 | 15.80 | 16.06 | 0.15 | 0.94% | 5,383,284 |
| Nov 14, 2024 | 15.65 | 15.97 | 15.65 | 15.91 | 0.33 | 2.12% | 5,836,967 |
| Nov 13, 2024 | 15.74 | 15.89 | 15.42 | 15.58 | -0.23 | -1.45% | 7,098,516 |
| Nov 12, 2024 | 16.00 | 16.12 | 15.74 | 15.81 | -0.33 | -2.04% | 5,572,218 |
| Nov 11, 2024 | 15.66 | 16.17 | 15.66 | 16.14 | 0.62 | 3.99% | 6,470,889 |
| Nov 8, 2024 | 16.01 | 16.03 | 15.39 | 15.52 | -0.47 | -2.94% | 9,036,127 |
| Nov 7, 2024 | 16.19 | 16.44 | 15.99 | 15.99 | -0.18 | -1.11% | 8,897,370 |