Skip to main content

Deutsche Bank AG Common Stock (NY:DB)

29.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.21 29.64 29.19 29.28 4,334,246 -1.12(-3.68%)
Jun 27, 2025 30.31 30.50 30.12 30.40 2,350,833 +0.45(+1.50%)
Jun 26, 2025 29.89 29.98 29.78 29.95 2,612,727 +0.67(+2.29%)
Jun 25, 2025 28.97 29.32 28.94 29.28 2,645,814 -0.03(-0.10%)
Jun 24, 2025 28.76 29.34 28.73 29.31 3,498,046 +1.51(+5.43%)
Jun 23, 2025 27.27 27.82 27.26 27.80 2,845,998 +0.19(+0.69%)
Jun 20, 2025 27.69 27.72 27.54 27.61 2,452,866 -0.13(-0.47%)
Jun 18, 2025 27.61 27.93 27.52 27.74 2,442,749 +0.31(+1.13%)
Jun 17, 2025 27.77 27.84 27.34 27.43 3,314,658 -0.69(-2.45%)
Jun 16, 2025 28.00 28.35 27.88 28.12 8,185,983 +0.58(+2.11%)
Jun 13, 2025 27.30 27.66 27.13 27.54 2,805,711 -0.68(-2.41%)
Jun 12, 2025 28.16 28.41 28.16 28.22 1,885,257 -0.12(-0.42%)
Jun 11, 2025 28.13 28.42 27.95 28.34 2,117,974 +0.43(+1.54%)
Jun 10, 2025 27.98 28.24 27.83 27.91 2,248,289 -0.23(-0.82%)
Jun 09, 2025 28.12 28.23 28.07 28.14 2,042,240 +0.01(+0.04%)
Jun 06, 2025 28.15 28.34 28.09 28.13 1,542,719 +0.10(+0.36%)
Jun 05, 2025 27.71 28.11 27.65 28.03 3,412,525 +0.72(+2.64%)
Jun 04, 2025 27.43 27.61 27.31 27.31 2,226,680 -0.51(-1.83%)
Jun 03, 2025 27.61 27.91 27.48 27.82 1,924,908 +0.09(+0.32%)
Jun 02, 2025 27.56 27.81 27.46 27.73 1,864,870 -0.05(-0.18%)
May 30, 2025 27.79 27.87 27.50 27.78 2,623,456 +0.01(+0.04%)
May 29, 2025 27.85 27.85 27.60 27.77 1,878,137 +0.26(+0.95%)
May 28, 2025 27.59 27.64 27.39 27.51 2,691,962 -0.50(-1.79%)
May 27, 2025 28.08 28.27 27.93 28.01 3,267,401 +0.76(+2.79%)
May 23, 2025 27.16 27.49 27.13 27.25 4,170,330 -1.21(-4.25%)
May 22, 2025 28.22 28.66 28.22 28.46 4,353,860 +0.01(+0.04%)
May 21, 2025 28.91 29.07 28.43 28.45 3,611,697 -0.02(-0.07%)
May 20, 2025 28.40 28.54 28.34 28.47 2,123,887 -0.09(-0.32%)
May 19, 2025 28.37 28.61 28.29 28.56 5,011,266 +0.69(+2.48%)
May 16, 2025 27.75 27.96 27.70 27.87 2,374,075 -0.36(-1.28%)
May 15, 2025 28.08 28.34 27.95 28.23 4,237,148 +0.45(+1.62%)
May 14, 2025 27.74 27.82 27.59 27.78 2,343,653 +0.27(+0.98%)
May 13, 2025 27.60 27.73 27.48 27.51 2,949,711 +0.02(+0.07%)
May 12, 2025 27.38 27.50 27.19 27.49 2,952,216 +0.11(+0.40%)
May 09, 2025 27.10 27.38 27.08 27.38 1,878,799 +0.67(+2.51%)
May 08, 2025 26.85 26.89 26.62 26.71 3,075,609 +0.04(+0.15%)
May 07, 2025 26.73 26.84 26.59 26.67 2,297,248 -0.07(-0.26%)
May 06, 2025 26.66 26.97 26.66 26.74 2,440,610 -0.25(-0.93%)
May 05, 2025 27.10 27.25 26.98 26.99 3,150,729 +0.19(+0.71%)
May 02, 2025 26.58 26.81 26.51 26.80 3,233,368 +0.40(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.