Deutsche Bank Aktiengesellschaft (DB) Historical Stock Data

11.03 ↑0.14 (1.24%)

As of May 25, 2022, 3:56pm EST.

Historical Data

In the past 30 trading days, DB is down -0.16% a day on average. There have been 15 days where Deutsche Bank Aktiengesellschaft closed green and 15 days where DB closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-24	10.91	10.89	↓$0.02 (-0.18%)	10.76	11.00	9.82M
2022-05-23	10.52	10.65	↑$0.13 (1.24%)	10.42	10.75	6.45M
2022-05-20	9.94	9.91	↓$0.03 (-0.30%)	9.69	9.97	3.93M
2022-05-19	9.86	10.10	↑$0.24 (2.43%)	9.86	10.17	5.66M
2022-05-18	10.05	9.83	↓$0.22 (-2.19%)	9.79	10.09	3.78M
2022-05-17	10.04	10.12	↑$0.08 (0.80%)	10.01	10.15	3.33M
2022-05-16	9.67	9.68	↑$0.01 (0.10%)	9.55	9.74	3.01M
2022-05-13	9.62	9.71	↑$0.09 (0.94%)	9.62	9.82	4.67M
2022-05-12	9.27	9.44	↑$0.17 (1.83%)	9.17	9.55	5.60M
2022-05-11	9.72	9.51	↓$0.21 (-2.16%)	9.50	9.93	4.92M
2022-05-10	9.79	9.73	↓$0.06 (-0.61%)	9.51	9.82	6.59M
2022-05-09	9.65	9.50	↓$0.15 (-1.55%)	9.43	9.68	6.41M
2022-05-06	9.88	9.84	↓$0.04 (-0.40%)	9.73	9.95	6.04M
2022-05-05	10.25	9.89	↓$0.36 (-3.51%)	9.81	10.26	8.21M
2022-05-04	10.32	10.64	↑$0.32 (3.10%)	10.30	10.70	6.40M
2022-05-03	10.34	10.43	↑$0.09 (0.87%)	10.30	10.48	5.44M
2022-05-02	10.03	10.08	↑$0.05 (0.50%)	9.88	10.11	6.08M
2022-04-29	10.09	9.88	↓$0.21 (-2.08%)	9.85	10.20	7.42M
2022-04-28	10.21	10.24	↑$0.03 (0.29%)	9.98	10.29	8M
2022-04-27	10.11	10.13	↑$0.02 (0.20%)	9.97	10.24	11.39M
2022-04-26	11.02	10.88	↓$0.14 (-1.27%)	10.76	11.15	10.40M
2022-04-25	11.42	11.43	↑$0.01 (0.09%)	11.08	11.48	6.84M
2022-04-22	12.04	11.78	↓$0.26 (-2.16%)	11.70	12.09	8.42M
2022-04-21	12.49	12.17	↓$0.32 (-2.56%)	12.10	12.54	8.67M
2022-04-20	12.19	12.09	↓$0.10 (-0.82%)	12.04	12.23	5.79M
2022-04-19	11.79	11.93	↑$0.14 (1.19%)	11.78	11.97	3.53M
2022-04-18	11.71	11.82	↑$0.11 (0.94%)	11.69	11.93	2.47M
2022-04-14	11.88	11.75	↓$0.13 (-1.09%)	11.69	11.91	5.11M
2022-04-13	11.58	11.92	↑$0.34 (2.94%)	11.55	11.93	4.72M
2022-04-12	11.86	11.69	↓$0.17 (-1.43%)	11.60	11.96	11.12M