$32.21 +0.04 (%) Deutsche Bank AG - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DB historical data

Date Open High Low Close Volume
3/5/201532.1232.3632.0332.21918,342
3/4/201532.0632.2131.8232.171,333,345
3/3/201532.4032.4632.1532.271,273,883
3/2/201532.8832.9732.7532.921,140,886
2/27/201532.7132.9632.5632.731,035,128
2/26/201532.7132.8732.5732.611,387,920
2/25/201532.7632.9832.7132.861,518,633
2/24/201532.9933.3332.8233.151,757,223
2/23/201532.7633.0032.6532.872,201,349
2/20/201532.5333.5832.4733.443,781,380
2/19/201532.6832.8732.5132.602,952,814
2/18/201532.7732.8732.5732.792,676,134
2/17/201532.5432.6632.1432.601,525,579
2/13/201532.0132.4332.0032.292,366,884
2/12/201531.0831.6331.0331.592,276,823
2/11/201530.4130.4330.0130.171,229,098
2/10/201530.4330.5030.1230.411,679,126
2/9/201530.1630.4930.1330.391,129,867
2/6/201530.5230.7830.3930.451,923,576
2/5/201531.0131.1530.8031.091,305,238
2/4/201530.7931.0630.5930.632,462,780
2/3/201530.8731.4430.8531.383,725,322
2/2/201529.4230.2229.3530.172,981,357
1/30/201529.0529.3828.9228.982,217,333
1/29/201529.3529.5129.0729.433,356,873
1/28/201528.5328.5827.9127.933,187,582
1/27/201528.9029.0428.7228.882,331,176
1/26/201529.6329.7329.5129.652,291,341
1/23/201529.4329.6429.2429.262,692,538
1/22/201529.9330.3529.7630.243,206,319
1/21/201528.9729.8428.8929.823,591,869
1/20/201529.5029.5029.1529.321,887,668
1/16/201528.3628.7028.2428.672,938,888
1/15/201528.9629.0928.4228.522,288,476
1/14/201528.5428.7428.3128.722,938,429
1/13/201529.1629.2228.4128.702,488,439
1/12/201528.4328.4627.8128.231,444,783
1/9/201528.6928.7128.0028.242,901,509
1/8/201528.3829.1028.3728.722,130,111
1/7/201528.6128.7328.2828.662,689,385
1/6/201528.9629.1128.3028.362,785,225
1/5/201529.3629.3928.7728.823,302,828
1/2/201530.5930.6830.2230.472,273,233
12/31/201430.4530.5630.0230.021,955,779
12/30/201430.5930.6030.3530.411,563,165
12/29/201430.5430.9230.4830.791,442,479
12/26/201431.0031.1730.9231.01599,752
12/24/201430.9130.9930.7130.95531,577
12/23/201430.7431.0330.7030.911,493,957
12/22/201430.8130.8330.5830.821,911,656
12/19/201430.5830.9130.4330.723,747,738
12/18/201431.1331.4130.9531.401,987,712
12/17/201429.9530.6329.9130.411,961,476
12/16/201429.4930.6129.4230.072,654,667
12/15/201431.3031.3829.9629.993,753,473
12/12/201431.4231.6630.7730.782,062,007
12/11/201431.5231.9031.3031.341,973,251
12/10/201431.7031.7031.0231.132,941,413
12/9/201431.5231.9231.4931.822,717,908
12/8/201432.8032.8331.9732.323,399,214
12/5/201432.9833.2032.8633.072,278,987
12/4/201432.3632.4832.0132.311,999,901
12/3/201432.7732.9132.5532.721,632,278
12/2/201432.5932.6532.3532.581,647,925
12/1/201432.2032.3632.0732.241,705,030
11/28/201432.7832.8132.5932.651,230,109
11/26/201432.9532.9932.7932.882,201,355
11/25/201432.3832.6032.2432.502,800,804
11/24/201431.8231.9131.6231.802,382,529
11/21/201430.9131.0530.7930.932,393,819
11/20/201429.9730.3429.9630.311,695,022
11/19/201430.8630.9030.5830.721,646,603
11/18/201430.4430.7030.4130.601,995,041
11/17/201429.8530.2329.7930.091,950,841
11/14/201429.6229.9729.5929.891,612,817
11/13/201429.5029.8829.4529.731,250,232
11/12/201429.5229.6029.4029.601,951,675
11/11/201430.0230.2029.8130.15755,932
11/10/201429.9730.0529.7830.001,607,230
11/7/201430.0430.2429.8330.241,618,897
11/6/201430.9531.0030.2930.621,315,555
11/5/201430.9731.0030.6430.92920,762
11/4/201430.7930.8330.4330.831,502,749
11/3/201431.2231.2830.8830.931,334,869
10/31/201430.8931.3330.7031.321,841,756
10/30/201430.4130.9230.2830.772,263,664
10/29/201431.7331.7931.0031.203,389,098
10/28/201431.9832.5131.9032.482,153,930
10/27/201431.2631.8331.1231.471,522,003
10/24/201431.9231.9631.5931.941,161,039
10/23/201431.5332.0031.4431.752,097,564
10/22/201431.4631.5331.1031.131,494,638
10/21/201431.5131.8231.4231.781,491,863
10/20/201430.6832.6230.6531.092,529,388
10/17/201430.6030.7730.4130.602,018,434
10/16/201429.2730.2629.2429.863,877,746
10/15/201431.1231.1930.0730.914,372,950
10/14/201431.8031.9031.3831.502,318,578
10/13/201432.0332.1531.5131.511,975,928
10/10/201432.3432.5731.7431.752,700,000
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center