Deutsche Bank AG (DB) Historical Stock Data
15.67 ↑0.05 (0.32%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DB is up 0.08% a day on average. There have been 19 days where Deutsche Bank AG closed green and 11 days where DB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.61 | 15.67 | ↑$0.06 (0.38%) | 15.58 | 15.75 | 1.78M |
| 2024-07-25 | 15.59 | 15.62 | ↑$0.03 (0.19%) | 15.51 | 15.79 | 2.19M |
| 2024-07-24 | 15.98 | 15.43 | ↓$0.55 (-3.44%) | 15.43 | 16.04 | 4.50M |
| 2024-07-23 | 16.77 | 17.04 | ↑$0.27 (1.61%) | 16.72 | 17.06 | 1.77M |
| 2024-07-22 | 16.78 | 16.93 | ↑$0.15 (0.89%) | 16.72 | 16.96 | 1.79M |
| 2024-07-19 | 16.32 | 16.30 | ↓$0.02 (-0.12%) | 16.25 | 16.42 | 1.24M |
| 2024-07-18 | 16.80 | 16.52 | ↓$0.28 (-1.67%) | 16.49 | 16.84 | 1.60M |
| 2024-07-17 | 16.63 | 16.64 | ↑$0.01 (0.06%) | 16.59 | 16.73 | 1.37M |
| 2024-07-16 | 16.46 | 16.54 | ↑$0.08 (0.49%) | 16.39 | 16.56 | 1.26M |
| 2024-07-15 | 16.65 | 16.57 | ↓$0.08 (-0.48%) | 16.55 | 16.67 | 0.92M |
| 2024-07-12 | 16.65 | 16.64 | ↓$0.01 (-0.06%) | 16.62 | 16.73 | 1.04M |
| 2024-07-11 | 16.68 | 16.60 | ↓$0.08 (-0.48%) | 16.55 | 16.72 | 1.79M |
| 2024-07-10 | 16.64 | 16.71 | ↑$0.07 (0.42%) | 16.63 | 16.74 | 0.96M |
| 2024-07-09 | 16.52 | 16.66 | ↑$0.14 (0.85%) | 16.50 | 16.75 | 1.18M |
| 2024-07-08 | 16.90 | 16.73 | ↓$0.17 (-1.01%) | 16.72 | 16.95 | 1.41M |
| 2024-07-05 | 17.00 | 16.96 | ↓$0.04 (-0.24%) | 16.86 | 17.04 | 1.30M |
| 2024-07-03 | 16.89 | 17.03 | ↑$0.14 (0.83%) | 16.89 | 17.06 | 1.31M |
| 2024-07-02 | 16.38 | 16.41 | ↑$0.03 (0.18%) | 16.30 | 16.51 | 1.20M |
| 2024-07-01 | 16.49 | 16.61 | ↑$0.12 (0.73%) | 16.43 | 16.62 | 2.20M |
| 2024-06-28 | 15.87 | 15.94 | ↑$0.07 (0.44%) | 15.84 | 15.98 | 1.27M |
| 2024-06-27 | 15.84 | 15.79 | ↓$0.05 (-0.32%) | 15.78 | 15.92 | 0.93M |
| 2024-06-26 | 15.62 | 15.71 | ↑$0.09 (0.58%) | 15.62 | 15.73 | 0.97M |
| 2024-06-25 | 15.67 | 15.68 | ↑$0.01 (0.06%) | 15.62 | 15.73 | 794.08K |
| 2024-06-24 | 15.76 | 15.90 | ↑$0.14 (0.89%) | 15.73 | 15.96 | 1.39M |
| 2024-06-21 | 15.53 | 15.47 | ↓$0.06 (-0.39%) | 15.41 | 15.59 | 1.27M |
| 2024-06-20 | 15.76 | 15.80 | ↑$0.04 (0.25%) | 15.74 | 15.84 | 1.08M |
| 2024-06-18 | 15.75 | 15.79 | ↑$0.04 (0.25%) | 15.73 | 15.83 | 1.14M |
| 2024-06-17 | 15.66 | 15.79 | ↑$0.13 (0.83%) | 15.59 | 15.79 | 1.43M |
| 2024-06-14 | 15.18 | 15.47 | ↑$0.29 (1.91%) | 15.14 | 15.47 | 1.78M |
| 2024-06-13 | 15.90 | 15.70 | ↓$0.20 (-1.26%) | 15.59 | 15.90 | 1.89M |
Create an account or log in to view more rows.
$DB omg this is bullshit
$DB I'm friggin bored. Just give us our money already
$DB whats the target for Friday close?
$DB we want higher!!!
$DB we need those buyers and volume.
$DB go time
$DB diamond balls
$DB starting to gap up a little
$DB Short again!! 😀 😀
$DB CHUG CHUG CHUG