Deutsche Bank AG Common Stock (DB)
23.88
+2.89 (13.77%)
Deutsche Bank AG is a leading global investment bank and financial services company headquartered in Germany
It offers a wide range of financial products and services including corporate and investment banking, private banking, asset management, and transaction banking. With a strong presence in major financial markets around the world, Deutsche Bank serves a diverse client base, including corporations, governments, and institutional investors. The bank is committed to innovation in its financial solutions while adhering to strict regulatory standards and sustainability practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 22.91 | 23.96 | 22.89 | 23.88 | 10,995,969 | 23.88 |
| 3/04/2025 | 20.82 | 21.44 | 20.32 | 20.99 | 8,726,676 | 20.99 |
| 3/03/2025 | 22.00 | 22.14 | 21.41 | 21.58 | 4,054,774 | 21.58 |
| 2/28/2025 | 21.39 | 21.58 | 21.18 | 21.49 | 12,248,927 | 21.49 |
| 2/27/2025 | 21.27 | 21.44 | 21.07 | 21.39 | 5,578,886 | 21.39 |
| 2/26/2025 | 21.60 | 21.96 | 21.56 | 21.70 | 9,433,755 | 21.70 |
| 2/25/2025 | 21.42 | 21.46 | 21.02 | 21.39 | 7,278,132 | 21.39 |
| 2/24/2025 | 20.92 | 20.92 | 20.41 | 20.60 | 2,035,184 | 20.60 |
| 2/21/2025 | 20.62 | 20.62 | 20.29 | 20.30 | 1,981,977 | 20.30 |
| 2/20/2025 | 20.51 | 20.53 | 20.20 | 20.39 | 2,242,889 | 20.39 |
| 2/19/2025 | 20.46 | 20.53 | 20.17 | 20.25 | 1,883,209 | 20.25 |
| 2/18/2025 | 20.68 | 20.96 | 20.63 | 20.94 | 2,650,856 | 20.94 |
| 2/14/2025 | 20.24 | 20.32 | 20.16 | 20.20 | 1,288,021 | 20.20 |
| 2/13/2025 | 19.86 | 20.04 | 19.80 | 19.95 | 1,959,067 | 19.95 |
| 2/12/2025 | 19.89 | 20.12 | 19.82 | 20.12 | 2,019,885 | 20.12 |
| 2/11/2025 | 19.32 | 19.70 | 19.28 | 19.65 | 2,955,481 | 19.65 |
| 2/10/2025 | 19.34 | 19.34 | 19.08 | 19.14 | 1,317,157 | 19.14 |
| 2/07/2025 | 19.41 | 19.43 | 19.12 | 19.17 | 1,794,625 | 19.17 |
| 2/06/2025 | 19.22 | 19.43 | 19.03 | 19.41 | 2,152,268 | 19.41 |
| 2/05/2025 | 18.87 | 18.96 | 18.73 | 18.94 | 1,996,957 | 18.94 |
| 2/04/2025 | 18.80 | 18.95 | 18.75 | 18.88 | 1,579,834 | 18.88 |
| 2/03/2025 | 18.68 | 18.93 | 18.56 | 18.83 | 2,384,255 | 18.83 |
| 1/31/2025 | 19.57 | 19.73 | 19.46 | 19.53 | 1,618,790 | 19.53 |
| 1/30/2025 | 19.72 | 19.91 | 19.59 | 19.74 | 3,479,167 | 19.74 |
| 1/29/2025 | 20.22 | 20.45 | 19.96 | 20.11 | 2,467,850 | 20.11 |
| 1/28/2025 | 20.02 | 20.18 | 20.00 | 20.11 | 1,543,068 | 20.11 |
| 1/27/2025 | 20.00 | 20.05 | 19.85 | 20.05 | 1,908,299 | 20.05 |
| 1/24/2025 | 20.01 | 20.07 | 19.95 | 20.00 | 1,990,118 | 20.00 |
| 1/23/2025 | 19.78 | 19.90 | 19.74 | 19.90 | 2,449,421 | 19.90 |
| 1/22/2025 | 19.55 | 19.58 | 19.44 | 19.45 | 1,333,741 | 19.45 |
| 1/21/2025 | 19.46 | 19.65 | 19.42 | 19.62 | 1,706,678 | 19.62 |
| 1/17/2025 | 19.00 | 19.14 | 19.00 | 19.08 | 1,048,866 | 19.08 |
| 1/16/2025 | 18.76 | 18.83 | 18.66 | 18.77 | 1,120,901 | 18.77 |
| 1/15/2025 | 18.68 | 18.85 | 18.62 | 18.77 | 2,290,664 | 18.77 |
| 1/14/2025 | 17.91 | 18.24 | 17.82 | 18.23 | 2,330,844 | 18.23 |
| 1/13/2025 | 17.21 | 17.42 | 17.17 | 17.40 | 1,978,190 | 17.40 |
| 1/10/2025 | 17.75 | 17.87 | 17.45 | 17.48 | 1,520,405 | 17.48 |
| 1/08/2025 | 17.30 | 17.39 | 17.20 | 17.33 | 1,515,629 | 17.33 |
| 1/07/2025 | 17.68 | 17.68 | 17.36 | 17.42 | 1,499,076 | 17.42 |
| 1/06/2025 | 17.42 | 17.73 | 17.41 | 17.50 | 1,530,022 | 17.50 |
| 1/03/2025 | 17.53 | 17.53 | 17.34 | 17.49 | 2,172,241 | 17.49 |
| 1/02/2025 | 17.20 | 17.25 | 17.05 | 17.16 | 1,543,144 | 17.16 |
| 12/31/2024 | 17.12 | 0.00 | 17.12 | 17.05 | 0 | 17.05 |
| 12/30/2024 | 17.12 | 17.22 | 17.00 | 17.12 | 682,489 | 17.12 |
| 12/27/2024 | 17.19 | 17.26 | 17.09 | 17.18 | 743,403 | 17.18 |
| 12/26/2024 | 17.15 | 17.25 | 17.09 | 17.22 | 512,733 | 17.22 |
| 12/24/2024 | 17.03 | 17.22 | 16.99 | 17.18 | 246,776 | 17.18 |
| 12/23/2024 | 16.95 | 17.05 | 16.88 | 17.04 | 907,405 | 17.04 |
| 12/20/2024 | 16.61 | 17.02 | 16.60 | 16.93 | 1,448,260 | 16.93 |
| 12/19/2024 | 17.28 | 17.32 | 17.09 | 17.14 | 744,588 | 17.14 |
| 12/18/2024 | 17.75 | 17.82 | 17.11 | 17.18 | 1,622,335 | 17.18 |
| 12/17/2024 | 17.76 | 17.77 | 17.59 | 17.61 | 1,107,483 | 17.61 |
| 12/16/2024 | 17.97 | 18.05 | 17.88 | 17.97 | 1,221,812 | 17.97 |
| 12/13/2024 | 17.96 | 17.96 | 17.79 | 17.89 | 1,121,106 | 17.89 |
| 12/12/2024 | 17.80 | 17.94 | 17.68 | 17.68 | 1,215,205 | 17.68 |
| 12/11/2024 | 17.89 | 17.91 | 17.71 | 17.89 | 1,051,314 | 17.89 |
| 12/10/2024 | 17.89 | 17.92 | 17.82 | 17.84 | 1,886,496 | 17.84 |
| 12/09/2024 | 17.89 | 17.93 | 17.70 | 17.70 | 785,149 | 17.70 |
| 12/06/2024 | 18.07 | 18.07 | 17.75 | 17.79 | 794,680 | 17.79 |