DB
Deutsche Bank Aktiengesellschaft NYQ · DB
$35.20
-0.86
(-2.38%)
Neutral · +0.15σ
Price alert —
Loading…
Sign in to get a one-time email the moment DB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $34.74 | $35.39 | $34.58 | $35.20 | 2.1M |
| 2026-07-16 | $36.27 | $36.29 | $35.84 | $36.06 | 1.9M |
| 2026-07-15 | $36.01 | $36.64 | $35.94 | $36.56 | 1.7M |
| 2026-07-14 | $35.64 | $36.25 | $35.47 | $35.64 | 2.9M |
| 2026-07-13 | $35.71 | $35.83 | $35.13 | $35.24 | 1.5M |
| 2026-07-10 | $35.93 | $35.97 | $35.51 | $35.77 | 1.4M |
| 2026-07-09 | $35.43 | $35.59 | $35.31 | $35.40 | 1.8M |
| 2026-07-08 | $35.60 | $35.81 | $34.93 | $35.27 | 2.0M |
| 2026-07-07 | $37.47 | $37.50 | $36.62 | $36.64 | 2.3M |
| 2026-07-06 | $36.54 | $37.11 | $36.49 | $37.04 | 2.2M |
| 2026-07-02 | $36.18 | $36.44 | $35.48 | $35.86 | 3.5M |
| 2026-07-01 | $33.71 | $34.00 | $33.65 | $33.86 | 1.9M |
| 2026-06-30 | $33.60 | $33.93 | $33.42 | $33.76 | 2.1M |
| 2026-06-29 | $33.73 | $33.89 | $33.61 | $33.81 | 2.0M |
| 2026-06-26 | $33.98 | $34.00 | $33.50 | $33.53 | 1.9M |
| 2026-06-25 | $34.55 | $34.75 | $34.28 | $34.38 | 2.1M |
| 2026-06-24 | $34.76 | $34.77 | $33.95 | $34.00 | 3.2M |
| 2026-06-23 | $35.26 | $35.42 | $35.16 | $35.18 | 2.1M |
| 2026-06-22 | $35.93 | $36.16 | $35.79 | $36.09 | 2.6M |
| 2026-06-18 | $35.44 | $35.61 | $35.26 | $35.27 | 3.2M |
| 2026-06-17 | $35.59 | $35.97 | $34.90 | $35.05 | 4.7M |
| 2026-06-16 | $35.10 | $35.17 | $34.84 | $34.88 | 3.1M |
| 2026-06-15 | $34.80 | $34.86 | $34.45 | $34.50 | 4.1M |
| 2026-06-12 | $33.06 | $33.33 | $32.79 | $33.31 | 3.5M |
| 2026-06-11 | $31.04 | $32.22 | $30.94 | $32.21 | 3.4M |
| 2026-06-10 | $31.58 | $31.71 | $30.97 | $30.99 | 3.6M |
| 2026-06-09 | $32.46 | $32.49 | $31.29 | $31.90 | 4.6M |
| 2026-06-08 | $31.75 | $31.94 | $31.35 | $31.35 | 2.4M |
| 2026-06-05 | $32.09 | $32.12 | $31.34 | $31.51 | 2.8M |
| 2026-06-04 | $32.10 | $32.32 | $31.96 | $32.20 | 2.3M |
| 2026-06-03 | $31.65 | $31.65 | $31.14 | $31.26 | 2.6M |
| 2026-06-02 | $32.40 | $32.58 | $32.28 | $32.32 | 2.1M |
| 2026-06-01 | $31.67 | $32.23 | $31.58 | $32.19 | 3.6M |
| 2026-05-29 | $32.41 | $32.78 | $32.30 | $32.30 | 3.5M |
| 2026-05-28 | $32.72 | $33.31 | $32.66 | $33.11 | 3.1M |
| 2026-05-27 | $33.52 | $33.60 | $33.12 | $33.36 | 3.5M |
| 2026-05-26 | $33.92 | $33.94 | $33.24 | $33.49 | 3.0M |
| 2026-05-22 | $32.77 | $32.81 | $32.34 | $32.43 | 2.0M |
| 2026-05-21 | $32.33 | $33.13 | $32.22 | $32.90 | 3.8M |
| 2026-05-20 | $31.50 | $32.88 | $31.41 | $32.87 | 5.1M |
| 2026-05-19 | $31.42 | $31.56 | $30.94 | $30.97 | 3.7M |
| 2026-05-18 | $31.21 | $31.63 | $31.04 | $31.36 | 3.2M |
| 2026-05-15 | $31.26 | $31.31 | $30.88 | $30.90 | 2.2M |
| 2026-05-14 | $32.15 | $32.18 | $31.70 | $31.73 | 1.8M |
| 2026-05-13 | $31.39 | $31.97 | $31.30 | $31.86 | 1.7M |
| 2026-05-12 | $31.29 | $31.81 | $31.15 | $31.77 | 2.1M |
| 2026-05-11 | $31.89 | $31.99 | $31.66 | $31.77 | 2.3M |
| 2026-05-08 | $32.07 | $32.17 | $31.85 | $32.07 | 2.2M |
| 2026-05-07 | $32.36 | $32.43 | $31.45 | $31.48 | 2.6M |
| 2026-05-06 | $32.07 | $32.17 | $31.88 | $32.02 | 2.9M |
| 2026-05-05 | $30.62 | $30.77 | $30.36 | $30.64 | 2.2M |
| 2026-05-04 | $30.59 | $30.90 | $30.13 | $30.22 | 3.4M |
| 2026-05-01 | $30.92 | $31.50 | $30.73 | $31.11 | 2.1M |
| 2026-04-30 | $30.94 | $31.31 | $30.84 | $31.05 | 5.0M |
| 2026-04-29 | $31.07 | $31.44 | $30.63 | $30.67 | 6.5M |
| 2026-04-28 | $31.84 | $32.03 | $31.71 | $31.95 | 1.9M |
| 2026-04-27 | $31.98 | $32.22 | $31.73 | $31.92 | 2.0M |
| 2026-04-24 | $31.53 | $31.89 | $31.39 | $31.81 | 2.6M |
| 2026-04-23 | $31.88 | $31.95 | $31.06 | $31.39 | 3.5M |
| 2026-04-22 | $32.70 | $32.74 | $32.39 | $32.44 | 1.9M |
| 2026-04-21 | $33.30 | $33.46 | $32.46 | $32.57 | 2.3M |
| 2026-04-20 | $33.39 | $33.56 | $33.16 | $33.39 | 1.9M |
| 2026-04-17 | $33.95 | $34.32 | $33.59 | $33.69 | 6.2M |
| 2026-04-16 | $33.50 | $33.55 | $32.80 | $32.81 | 3.2M |
| 2026-04-15 | $33.31 | $33.58 | $33.27 | $33.51 | 5.3M |
| 2026-04-14 | $33.35 | $33.77 | $33.30 | $33.67 | 2.4M |
| 2026-04-13 | $31.92 | $32.82 | $31.76 | $32.75 | 2.3M |
| 2026-04-10 | $32.85 | $32.87 | $32.34 | $32.44 | 2.2M |
| 2026-04-09 | $32.18 | $32.72 | $31.92 | $32.53 | 2.3M |
| 2026-04-08 | $32.54 | $32.56 | $31.83 | $32.16 | 5.8M |
| 2026-04-07 | $29.61 | $30.24 | $29.34 | $30.14 | 3.2M |
| 2026-04-06 | $30.15 | $30.15 | $29.82 | $30.06 | 1.5M |
| 2026-04-02 | $29.05 | $29.93 | $28.96 | $29.77 | 3.9M |
| 2026-04-01 | $30.63 | $30.75 | $30.24 | $30.48 | 3.2M |
| 2026-03-31 | $29.04 | $29.82 | $28.79 | $29.78 | 3.4M |
| 2026-03-30 | $28.47 | $28.76 | $28.12 | $28.39 | 2.6M |
| 2026-03-27 | $28.77 | $29.02 | $28.27 | $28.37 | 2.8M |
| 2026-03-26 | $29.16 | $29.49 | $28.94 | $28.98 | 2.7M |
| 2026-03-25 | $29.86 | $30.00 | $29.44 | $29.73 | 3.1M |
| 2026-03-24 | $28.62 | $29.17 | $28.58 | $28.95 | 3.6M |
| 2026-03-23 | $29.17 | $29.89 | $28.91 | $29.27 | 5.4M |
| 2026-03-20 | $29.21 | $29.27 | $28.20 | $28.47 | 4.0M |
| 2026-03-19 | $28.53 | $29.61 | $28.53 | $29.40 | 4.3M |
| 2026-03-18 | $29.79 | $29.95 | $29.18 | $29.23 | 5.5M |
| 2026-03-17 | $29.97 | $30.12 | $29.64 | $29.97 | 5.1M |
| 2026-03-16 | $29.74 | $30.13 | $29.67 | $29.75 | 3.6M |
| 2026-03-13 | $29.55 | $29.77 | $28.87 | $28.96 | 3.3M |
| 2026-03-12 | $29.55 | $29.79 | $28.93 | $29.44 | 6.6M |
| 2026-03-11 | $31.61 | $31.95 | $31.26 | $31.53 | 3.0M |
| 2026-03-10 | $32.19 | $32.32 | $31.65 | $31.78 | 4.4M |
| 2026-03-09 | $30.38 | $31.65 | $29.98 | $31.60 | 5.5M |
| 2026-03-06 | $31.03 | $31.48 | $30.77 | $31.25 | 3.9M |
| 2026-03-05 | $32.84 | $33.10 | $32.07 | $32.46 | 3.0M |
| 2026-03-04 | $33.35 | $33.50 | $33.07 | $33.36 | 3.0M |
| 2026-03-03 | $31.93 | $33.23 | $31.59 | $33.05 | 6.7M |
| 2026-03-02 | $33.78 | $34.54 | $33.73 | $34.23 | 4.2M |
| 2026-02-27 | $36.29 | $36.41 | $35.26 | $35.42 | 3.1M |
| 2026-02-26 | $36.55 | $36.76 | $36.31 | $36.72 | 2.3M |
| 2026-02-25 | $35.73 | $36.24 | $35.71 | $36.14 | 2.4M |
| 2026-02-24 | $35.31 | $35.67 | $35.21 | $35.55 | 2.2M |
| 2026-02-23 | $36.88 | $37.03 | $35.84 | $36.00 | 2.9M |
| 2026-02-20 | $36.32 | $36.76 | $36.18 | $36.72 | 3.4M |
| 2026-02-19 | $35.87 | $35.97 | $35.62 | $35.80 | 2.9M |
| 2026-02-18 | $36.42 | $36.78 | $36.18 | $36.27 | 3.8M |
| 2026-02-17 | $35.51 | $36.02 | $35.51 | $35.94 | 3.7M |
| 2026-02-13 | $35.19 | $35.41 | $34.90 | $35.28 | 5.0M |
| 2026-02-12 | $37.49 | $37.59 | $36.41 | $36.67 | 3.6M |
| 2026-02-11 | $37.33 | $37.45 | $36.86 | $37.30 | 2.8M |
| 2026-02-10 | $37.94 | $38.07 | $37.27 | $37.61 | 3.0M |
| 2026-02-09 | $37.49 | $38.07 | $37.36 | $37.98 | 2.5M |
| 2026-02-06 | $36.74 | $37.26 | $36.73 | $37.22 | 2.6M |
| 2026-02-05 | $36.68 | $36.96 | $35.92 | $36.13 | 4.2M |
| 2026-02-04 | $38.09 | $38.31 | $37.43 | $37.90 | 5.3M |
| 2026-02-03 | $39.72 | $40.02 | $39.20 | $39.85 | 3.7M |
| 2026-02-02 | $39.33 | $39.80 | $39.32 | $39.60 | 2.6M |
| 2026-01-30 | $39.38 | $39.73 | $39.04 | $39.22 | 3.7M |
| 2026-01-29 | $39.45 | $39.68 | $38.39 | $39.12 | 4.3M |
| 2026-01-28 | $39.61 | $40.03 | $38.93 | $39.54 | 4.9M |
| 2026-01-27 | $39.63 | $40.43 | $39.63 | $40.33 | 3.0M |
| 2026-01-26 | $39.41 | $39.57 | $39.35 | $39.40 | 2.0M |
| 2026-01-23 | $38.68 | $39.08 | $38.51 | $39.08 | 2.0M |
| 2026-01-22 | $38.76 | $39.26 | $38.62 | $39.14 | 3.3M |
| 2026-01-21 | $37.30 | $37.97 | $37.12 | $37.89 | 3.8M |
| 2026-01-20 | $37.91 | $38.15 | $37.48 | $37.49 | 3.1M |