$35.02 +0.27 (%) Deutsche Bank AG - NYSE

Jul. 31, 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
7/31/201535.2535.3834.9935.022,570,403
7/30/201534.4934.8334.1834.753,421,145
7/29/201533.1433.6733.1433.501,807,256
7/28/201533.0633.2732.8033.24947,497
7/27/201532.8032.9232.6032.712,004,436
7/24/201533.8333.9433.1533.223,309,765
7/23/201534.0634.0933.7433.831,970,473
7/22/201533.4133.6333.3533.433,144,448
7/21/201533.3333.5033.2733.401,317,691
7/20/201533.4633.6133.3433.432,776,278
7/17/201533.0233.0632.8633.051,279,086
7/16/201533.1933.3633.1433.211,672,053
7/15/201532.8732.9732.6032.731,606,791
7/14/201532.6032.7432.5032.651,505,393
7/13/201532.5232.6432.3332.442,331,156
7/10/201532.0032.0031.6731.913,117,520
7/9/201530.3330.4430.0330.162,089,648
7/8/201529.7529.9229.4229.521,787,024
7/7/201529.7030.2629.1830.153,419,113
7/6/201529.9030.4629.8730.173,134,753
7/2/201531.5531.5631.3231.521,445,418
7/1/201531.2931.5431.0131.152,854,565
6/30/201530.6730.6829.9730.162,795,135
6/29/201530.6530.8630.0830.104,387,319
6/26/201532.0632.4632.0132.252,860,036
6/25/201531.6331.8731.3331.672,149,717
6/24/201531.2131.4431.1231.181,267,166
6/23/201531.4531.6131.4031.471,332,571
6/22/201531.3931.7831.1431.443,327,779
6/19/201530.6330.6630.1430.262,956,139
6/18/201531.0631.9430.7831.143,747,504
6/17/201531.3631.4130.9231.181,182,078
6/16/201531.0531.2230.8931.21921,273
6/15/201531.0331.3730.9931.341,695,475
6/12/201531.7632.1231.4432.041,516,716
6/11/201532.3532.5832.0132.311,606,062
6/10/201531.8432.3331.7032.171,838,864
6/9/201531.1431.4931.0131.232,423,599
6/8/201532.4032.5232.0332.154,671,618
6/5/201530.5030.8930.3130.632,026,396
6/4/201531.5432.0331.2731.341,910,371
6/3/201531.2631.7831.2331.521,679,331
6/2/201530.7331.3830.6331.073,314,876
6/1/201529.9630.0029.6229.871,851,795
5/29/201530.3830.4230.0330.212,320,985
5/28/201530.6030.7830.2730.741,945,997
5/27/201530.4331.0530.3930.861,534,950
5/26/201530.9630.9730.5030.592,055,686
5/22/201531.9731.9731.6531.661,419,870
5/21/201532.8033.0732.7833.021,170,281
5/20/201532.9333.0932.7932.98695,049
5/19/201532.7733.0332.7032.85915,109
5/18/201532.9133.0632.7832.911,380,683
5/15/201532.9233.3632.9233.351,419,128
5/14/201533.0733.2632.9733.191,352,486
5/13/201532.8232.9932.5532.671,269,175
5/12/201532.3132.4932.2032.30833,674
5/11/201532.4432.6432.3032.33913,468
5/8/201531.8532.5031.8232.421,271,251
5/7/201532.1332.2431.9232.051,344,966
5/6/201532.0632.4531.8532.262,305,069
5/5/201531.9432.0031.5031.511,793,556
5/4/201532.0932.2432.0532.09991,327
5/1/201532.2332.4732.0232.29893,119
4/30/201531.9932.3431.8632.102,852,732
4/29/201531.5031.8631.2231.733,376,229
4/28/201531.6332.0831.6132.043,451,772
4/27/201532.8632.9232.5732.613,509,247
4/24/201534.2934.3633.9734.26915,380
4/23/201533.8134.2633.7434.151,161,676
4/22/201533.7834.0933.4733.951,926,555
4/21/201533.5233.5433.2333.341,452,434
4/20/201533.5033.6833.3833.401,352,117
4/17/201533.2533.4233.0233.303,710,013
4/16/201534.4134.5233.9734.252,762,389
4/15/201535.1735.3334.9035.201,415,559
4/14/201535.0035.1034.8535.031,146,987
4/13/201535.1935.2734.8834.981,644,259
4/10/201535.2235.2934.9135.161,318,521
4/9/201535.3235.4135.0235.321,212,458
4/8/201536.0136.0535.5135.601,076,896
4/7/201536.0136.2135.8135.831,586,619
4/6/201535.6636.2035.5936.062,673,313
4/2/201535.5235.7635.4435.701,960,374
4/1/201535.1335.3634.7135.301,796,710
3/31/201534.5634.8934.4634.731,223,984
3/30/201535.0735.1234.9234.971,335,639
3/27/201534.5534.6334.2834.471,915,787
3/26/201534.6534.7434.2234.471,646,006
3/25/201535.3335.3534.7834.812,362,731
3/24/201535.1635.4934.9635.183,210,060
3/23/201534.7134.9034.5334.712,542,917
3/20/201534.0634.4033.8534.153,015,682
3/19/201533.0133.1732.7832.922,080,072
3/18/201532.3333.2132.3033.091,736,390
3/17/201532.3932.5532.2032.461,522,086
3/16/201532.4732.8232.3832.711,817,814
3/13/201531.6631.8631.4331.821,314,786
3/12/201531.6731.8331.4031.701,664,219
3/11/201531.3731.7531.3331.581,535,182
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!