Dark

DTO
Deutsche Bank AG London
stock NYSE

Inactive

May 18, 2020

56.21USD-42.052%(-40.79)153,280

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-18	50.9100	63.7000	50.9100	56.2100	-42.052%	153,280	0.000%
2020-05-15	100.3400	108.8600	95.0000	97.0000	-13.793%	49,552	-42.052%
2020-05-14	120.5000	120.5000	103.0601	112.5193	-10.343%	18,366	-50.044%
2020-05-13	122.2800	135.0000	120.0000	125.5000	-0.706%	17,311	-55.211%
2020-05-12	119.9500	132.0000	115.0021	126.3922	-1.930%	27,741	-55.527%
2020-05-11	112.7679	134.9500	112.7679	128.8800	+15.071%	30,332	-56.386%
2020-05-08	121.5200	121.5200	110.0000	112.0001	-10.307%	29,670	-49.813%
2020-05-07	92.2400	132.0000	89.5950	124.8700	+12.344%	50,752	-54.985%
2020-05-06	115.0000	132.0000	104.9500	111.1500	+11.339%	54,992	-49.429%
2020-05-05	134.0000	134.0000	90.0000	99.8300	-40.960%	58,662	-43.694%
2020-05-04	205.3400	222.2900	169.0900	169.0900	-15.183%	8,522	-66.757%
2020-05-01	200.0000	225.4400	199.3580	199.3580	-7.726%	9,050	-71.804%
2020-04-30	256.5700	256.5700	216.0500	216.0500	-18.318%	13,225	-73.983%
2020-04-29	266.2600	270.0000	245.6000	264.5000	-10.743%	7,199	-78.749%
2020-04-28	295.3500	314.6622	278.6400	296.3355	+3.343%	22,158	-81.032%
2020-04-27	304.9700	325.0000	280.0000	286.7500	+20.112%	26,141	-80.398%
2020-04-24	245.0000	253.0000	230.0000	238.7348	+2.536%	8,852	-76.455%
2020-04-23	235.0000	260.0000	221.8801	232.8300	-14.297%	17,108	-75.858%
2020-04-22	271.5700	282.3000	244.3900	271.6700	-5.685%	26,015	-79.309%
2020-04-21	265.8300	372.9500	257.4999	288.0456	+50.085%	78,205	-80.486%
2020-04-20	179.5000	206.7500	164.7200	191.9211	+37.096%	75,707	-70.712%
2020-04-17	132.1800	140.0000	131.0900	139.9900	+14.250%	22,717	-59.847%
2020-04-16	120.1000	134.0000	119.8852	122.5300	+7.679%	19,634	-54.126%
2020-04-15	112.6500	132.3800	107.1300	113.7921	+16.674%	31,774	-50.603%
2020-04-14	89.0000	102.8100	86.2500	97.5297	+22.417%	23,901	-42.366%
2020-04-13	82.9600	88.2774	76.4435	79.6700	+3.260%	10,631	-29.446%
2020-04-09	65.0000	83.0000	46.3200	77.1550	+16.328%	47,968	-27.147%
2020-04-08	80.1100	83.6900	62.0021	66.3256	-14.720%	29,539	-15.251%
2020-04-07	57.4800	83.0600	55.5000	77.7741	+25.010%	43,636	-27.727%
2020-04-06	67.2100	67.2100	60.0000	62.2144	+12.908%	42,887	-9.651%
2020-04-03	59.9900	70.5000	49.0000	55.1020	-39.785%	86,795	+2.011%
2020-04-02	130.3200	133.0000	72.1231	91.5085	-38.787%	61,829	-38.574%
2020-04-01	156.7000	162.4000	149.4919	149.4919	-3.554%	5,786	-62.399%
2020-03-31	153.1087	155.7100	152.2800	155.0000	-0.386%	1,969	-63.735%
2020-03-30	157.4500	158.8400	155.2300	155.6000	+5.131%	6,349	-63.875%
2020-03-27	150.5900	153.0000	148.0055	148.0055	+0.759%	2,816	-62.022%
2020-03-26	147.0000	149.8999	142.6100	146.8900	+3.176%	3,214	-61.733%
2020-03-25	144.4400	144.4400	139.6900	142.3679	-1.093%	2,666	-60.518%
2020-03-24	141.8600	145.9900	141.8600	143.9405	-0.794%	2,997	-60.949%
2020-03-23	149.3800	150.0000	145.0923	145.0923	+1.030%	4,015	-61.259%
2020-03-20	138.3600	148.9899	138.3600	143.6126	+5.039%	5,263	-60.860%
2020-03-19	146.3200	147.0000	134.6800	136.7228	-6.126%	3,089	-58.888%
2020-03-18	143.5700	155.3200	140.8500	145.6455	+9.448%	15,181	-61.406%
2020-03-17	126.4100	133.0730	126.4100	133.0730	+4.173%	4,548	-57.760%
2020-03-16	127.3000	129.1000	123.0099	127.7421	+14.043%	11,412	-55.997%
2020-03-13	114.0000	118.6600	112.0127	112.0127	-6.156%	4,571	-49.818%
2020-03-12	122.0000	122.0000	116.5591	119.3606	+5.684%	11,281	-52.907%
2020-03-11	111.3700	114.0000	111.3700	112.9414	+4.093%	2,259	-50.231%
2020-03-10	110.0600	114.0000	107.4800	108.5000	-9.320%	17,072	-48.194%
2020-03-09	114.5900	121.6500	107.6900	119.6515	+41.527%	26,501	-53.022%
2020-03-06	76.0000	87.1800	76.0000	84.5434	+19.277%	16,278	-33.513%
2020-03-05	66.7400	71.5000	66.7400	70.8797	+6.506%	2,393	-20.697%
2020-03-04	63.8800	67.0000	63.8620	66.5501	+1.278%	4,776	-15.537%
2020-03-03	65.9000	66.8700	65.6100	65.7105	-0.819%	2,514	-14.458%
2020-03-02	71.0000	71.0000	66.2532	66.2532	-10.420%	6,198	-15.159%
2020-02-28	74.0000	76.8523	72.8600	73.9598	+4.499%	8,122	-23.999%
2020-02-27	70.4200	72.5333	68.8700	70.7756	+7.807%	17,987	-20.580%
2020-02-26	63.1700	66.7500	63.1700	65.6500	+3.998%	14,996	-14.379%
2020-02-25	60.9400	63.9999	60.9400	63.1261	+5.096%	9,968	-10.956%
2020-02-24	62.4800	62.4800	59.4500	60.0650	+8.717%	8,320	-6.418%
2020-02-21	56.2500	56.9609	55.2489	55.2489	+1.708%	775	+1.740%
2020-02-20	54.8600	55.0000	53.3600	54.3209	-2.182%	768	+3.478%
2020-02-19	55.0400	56.0400	55.0000	55.5325	-4.632%	969	+1.220%
2020-02-18	59.7000	59.7000	58.0000	58.2299	+0.245%	6,299	-3.469%
2020-02-14	58.1000	58.3000	57.0001	58.0878	-1.613%	3,550	-3.233%
2020-02-13	59.7402	59.7402	58.2700	59.0400	-0.199%	1,430	-4.793%
2020-02-12	58.8800	60.0000	58.4500	59.1578	-4.949%	2,085	-4.983%
2020-02-11	61.0700	63.0757	60.9200	62.2377	-1.493%	1,764	-9.685%
2020-02-10	62.0000	63.5300	62.0000	63.1808	+3.377%	10,785	-11.033%
2020-02-07	61.0300	61.5000	60.4700	61.1170	+1.355%	1,126	-8.029%
2020-02-06	61.0200	61.3900	60.3000	60.3000	+0.264%	621	-6.783%
2020-02-05	60.0000	61.0000	59.0000	60.1410	-4.356%	3,169	-6.536%
2020-02-04	60.7330	63.6830	60.7330	62.8801	+1.304%	8,092	-10.608%
2020-02-03	60.0000	62.6000	60.0000	62.0705	+5.416%	5,465	-9.442%
2020-01-31	57.9700	59.9400	57.9100	58.8813	+3.027%	7,197	-4.537%
2020-01-30	58.0000	58.6800	57.1514	57.1514	+1.298%	3,796	-1.647%
2020-01-29	55.0700	56.4189	55.0700	56.4189	+1.039%	1,161	-0.370%
2020-01-28	56.5000	56.5000	55.8386	55.8386	-2.198%	393	+0.665%
2020-01-27	57.9800	57.9800	56.0000	57.0935	+4.760%	7,570	-1.547%
2020-01-24	54.9899	55.5900	54.3200	54.4993	+2.997%	6,862	+3.139%
2020-01-23	53.1000	54.1252	52.9134	52.9134	+3.364%	12,575	+6.230%
2020-01-22	50.7500	51.5800	49.7600	51.1915	+4.069%	4,819	+9.803%
2020-01-21	49.3500	49.4700	49.1900	49.1900	+1.892%	2,044	+14.271%
2020-01-17	48.7100	48.9400	48.2765	48.2765	-0.890%	552	+16.433%
2020-01-16	48.7100	48.7100	48.7100	48.7100	-1.237%	651	+15.397%
2020-01-15	49.4800	50.2500	49.3200	49.3200	+1.686%	8,791	+13.970%
2020-01-14	48.9600	48.9600	48.1600	48.5022	-1.125%	602	+15.892%
2020-01-13	48.5000	49.5000	47.4111	49.0542	+3.038%	4,524	+14.588%
2020-01-10	48.4789	48.4789	47.5392	47.6078	+0.661%	1,210	+18.069%
2020-01-09	48.0000	48.6400	47.2954	47.2954	+1.985%	5,905	+18.849%
2020-01-08	45.1200	48.5928	44.5000	46.3748	+4.624%	12,219	+21.208%
2020-01-07	44.2001	44.8150	44.2001	44.3250	-0.393%	1,791	+26.813%
2020-01-06	43.0100	46.2899	43.0100	44.5000	+0.169%	2,346	+26.315%
2020-01-03	43.4300	44.8802	42.2500	44.4250	-2.470%	24,978	+26.528%
2020-01-02	45.0500	45.5502	45.0101	45.5502	-0.848%	1,584	+23.402%
2019-12-31	47.6700	47.6700	45.0300	45.9400	+1.829%	4,002	+22.355%
2019-12-30	43.9000	46.5800	43.9000	45.1150	-1.064%	4,993	+24.593%
2019-12-27	45.9900	46.2500	44.0000	45.6000	+1.901%	6,576	+23.268%
2019-12-26	45.8800	47.0000	44.3600	44.7491	-2.459%	7,436	+25.611%
2019-12-24	45.8400	46.0000	45.7426	45.8770	-2.082%	1,443	+22.523%
2019-12-23	47.5000	48.5000	46.4401	46.8523	-0.568%	3,363	+19.973%
2019-12-20	45.8322	48.9968	45.8322	47.1201	+0.846%	1,952	+19.291%
2019-12-19	46.1100	47.6500	45.6434	46.7250	-1.118%	1,657	+20.300%
2019-12-18	46.9100	48.8500	46.0000	47.2535	+0.049%	3,501	+18.954%
2019-12-17	48.1400	48.4800	46.9500	47.2302	-4.537%	5,854	+19.013%
2019-12-16	48.6600	51.2600	47.8700	49.4750	-0.383%	3,436	+13.613%
2019-12-13	48.8900	51.2799	47.5000	49.6650	-0.897%	5,357	+13.178%
2019-12-12	48.6001	50.4267	48.6001	50.1143	-1.161%	2,382	+12.164%
2019-12-11	50.0100	52.0000	50.0000	50.7030	+1.698%	3,667	+10.861%
2019-12-10	51.6000	51.6000	49.7500	49.8563	-1.946%	6,120	+12.744%
2019-12-09	50.9000	51.0189	50.0457	50.8455	+0.868%	2,281	+10.551%
2019-12-06	50.0000	50.7047	49.3000	50.4080	-2.509%	5,121	+11.510%
2019-12-05	51.0000	52.4100	50.0000	51.7054	+0.193%	5,349	+8.712%
2019-12-04	53.2600	53.2600	51.0000	51.6059	-6.858%	10,729	+8.922%
2019-12-03	55.6500	55.6500	54.3401	55.4059	-0.852%	1,804	+1.451%
2019-12-02	55.8400	56.2000	55.8400	55.8821	+0.057%	3,521	+0.587%
2019-11-29	53.5000	57.2069	53.3800	55.8500	+7.878%	17,524	+0.645%
2019-11-27	52.0000	52.0000	51.7716	51.7716	+0.764%	326	+8.573%
2019-11-26	51.1500	52.0310	50.5000	51.3789	-0.782%	15,632	+9.403%
2019-11-25	53.0500	53.0500	51.0872	51.7840	-0.127%	3,365	+8.547%
2019-11-22	51.6000	53.4600	51.5000	51.8500	+0.680%	3,807	+8.409%
2019-11-21	52.0000	53.1399	51.0000	51.5000	-3.828%	21,104	+9.146%
2019-11-20	56.5019	56.5019	52.9800	53.5500	-6.634%	5,841	+4.967%
2019-11-19	55.0000	58.2999	55.0000	57.3552	+6.707%	7,315	-1.997%
2019-11-18	53.1800	54.5000	53.1400	53.7500	+3.009%	19,560	+4.577%
2019-11-15	54.0600	54.0600	51.4001	52.1800	-3.497%	3,791	+7.723%
2019-11-14	53.1800	54.0709	52.0000	54.0709	+2.078%	2,819	+3.956%
2019-11-13	55.0000	55.0000	52.9700	52.9700	-1.962%	1,642	+6.117%
2019-11-12	54.6696	54.6696	53.5700	54.0300	+1.237%	2,830	+4.035%
2019-11-11	53.0500	53.5300	53.0500	53.3700	+1.327%	2,767	+5.321%
2019-11-08	54.4000	56.0000	52.6300	52.6708	-1.458%	12,792	+6.719%
2019-11-07	53.7400	53.7400	52.0000	53.4500	-2.157%	1,752	+5.164%
2019-11-06	52.5000	55.4000	52.0000	54.6283	+2.302%	10,252	+2.895%
2019-11-05	54.2000	54.2000	52.5000	53.3993	-2.189%	4,686	+5.264%
2019-11-04	53.6800	54.7300	53.0341	54.5942	-2.109%	2,620	+2.960%
2019-11-01	56.7300	56.9546	55.5000	55.7702	-7.173%	2,319	+0.789%
2019-10-31	59.0000	60.0800	59.0000	60.0800	+3.306%	960	-6.441%
2019-10-30	58.2800	59.3247	58.1575	58.1575	+2.810%	729	-3.349%
2019-10-29	57.5800	58.3030	56.5682	56.5682	+0.898%	1,245	-0.633%
2019-10-28	55.0000	56.0650	54.0000	56.0650	+3.699%	858	+0.259%
2019-10-25	54.6000	56.4600	54.0649	54.0649	-2.253%	1,710	+3.968%
2019-10-24	56.4600	56.4600	54.3942	55.3112	-1.615%	1,696	+1.625%
2019-10-23	61.0600	61.0600	55.4700	56.2191	-5.367%	1,756	-0.016%
2019-10-22	59.4074	59.4074	59.4074	59.4074	-2.335%	93	-5.382%
2019-10-21	60.8275	60.8275	60.8275	60.8275	+0.509%	147	-7.591%
2019-10-18	61.4020	61.4020	60.5194	60.5194	+1.130%	152	-7.121%
2019-10-17	59.8429	59.8429	59.8429	59.8429	-2.091%	119	-6.071%
2019-10-16	61.9000	61.9000	61.1208	61.1208	-1.522%	642	-8.035%
2019-10-15	60.2700	62.7400	60.2700	62.0656	+1.895%	2,117	-9.435%
2019-10-14	60.9115	60.9115	60.9115	60.9115	+4.821%	247	-7.719%
2019-10-11	59.5000	59.5000	58.1100	58.1100	-4.623%	1,230	-3.270%
2019-10-10	62.7200	62.7200	60.9267	60.9267	-3.506%	431	-7.742%
2019-10-09	61.5600	63.1407	61.0350	63.1407	-1.073%	330	-10.977%
2019-10-08	63.4700	64.5569	62.9745	63.8255	+2.056%	2,399	-11.932%
2019-10-07	60.7801	62.5395	59.2867	62.5395	-0.794%	1,218	-10.121%
2019-10-04	63.3700	63.3700	63.0399	63.0399	-1.482%	474	-10.834%
2019-10-03	65.0000	66.7600	63.9883	63.9883	+1.172%	4,260	-12.156%
2019-10-02	62.3985	63.7399	62.3985	63.2472	+3.436%	4,762	-11.127%
2019-10-01	59.0000	62.0000	59.0000	61.1460	+2.506%	3,018	-8.072%
2019-09-30	58.7800	60.0000	58.0000	59.6514	+5.527%	2,221	-5.769%
2019-09-27	55.7700	56.5269	55.2550	56.5269	+2.878%	905	-0.561%
2019-09-26	56.1800	57.1000	54.9457	54.9457	+0.115%	2,583	+2.301%
2019-09-25	55.1600	56.5000	53.9100	54.8826	+1.634%	5,928	+2.419%
2019-09-24	51.8600	54.0000	51.8600	54.0000	+5.665%	6,852	+4.093%
2019-09-23	51.0100	52.3200	50.0493	51.1051	+0.394%	2,119	+9.989%
2019-09-20	51.3800	51.7000	49.4199	50.9045	+0.062%	6,825	+10.422%
2019-09-19	50.4900	51.7999	50.0000	50.8728	-0.873%	5,041	+10.491%
2019-09-18	51.0000	52.1500	50.1000	51.3210	+3.952%	13,085	+9.526%
2019-09-17	45.3900	51.0000	45.3900	49.3700	+9.711%	25,425	+13.855%
2019-09-16	47.8700	48.6800	42.0000	45.0000	-22.574%	60,558	+24.911%
2019-09-13	58.3799	58.8977	58.1200	58.1200	+0.776%	336	-3.286%
2019-09-12	58.5800	59.5000	57.6727	57.6727	+2.881%	4,435	-2.536%
2019-09-11	53.0550	56.5500	52.6600	56.0577	+6.010%	10,010	+0.272%
2019-09-10	52.0000	53.8600	51.0000	52.8794	+0.982%	3,580	+6.298%
2019-09-09	53.7100	54.2000	51.8000	52.3652	-4.576%	7,950	+7.342%
2019-09-06	57.0400	57.0400	53.9076	54.8764	-1.426%	3,226	+2.430%
2019-09-05	55.0000	56.1000	52.7000	55.6700	-1.486%	8,046	+0.970%
2019-09-04	57.0000	57.0000	55.2500	56.5100	-6.376%	1,366	-0.531%
2019-09-03	61.8900	61.8900	57.8100	60.3582	+5.662%	1,094	-6.873%
2019-08-30	56.4905	58.5000	55.2348	57.1240	+2.852%	1,737	-1.600%
2019-08-29	55.3584	56.2691	55.1946	55.5400	-1.993%	1,554	+1.206%
2019-08-28	55.0101	57.4315	55.0101	56.6696	-3.000%	938	-0.811%
2019-08-27	60.0000	60.0000	57.3201	58.4222	-3.490%	1,611	-3.787%
2019-08-26	58.8900	60.5346	58.5100	60.5346	+0.240%	2,470	-7.144%
2019-08-23	60.0000	60.6087	59.5500	60.3899	+5.173%	1,504	-6.922%
2019-08-22	57.0000	57.8988	57.0000	57.4197	+1.324%	420	-2.107%
2019-08-21	55.0000	56.6696	55.0000	56.6696	+0.455%	418	-0.811%
2019-08-20	58.1499	58.1499	56.4129	56.4129	+0.800%	305	-0.360%
2019-08-19	56.7335	56.7500	55.9651	55.9651	-3.723%	731	+0.438%
2019-08-16	58.5000	58.8300	58.1291	58.1291	-1.276%	972	-3.301%
2019-08-15	59.0000	59.0000	57.6801	58.8807	+1.519%	495	-4.536%
2019-08-14	58.2800	59.2900	57.9822	57.9998	+5.463%	4,337	-3.086%
2019-08-13	55.2284	55.4600	54.1600	54.9955	-6.416%	3,157	+2.208%
2019-08-12	58.8500	59.5299	58.7662	58.7662	-1.121%	1,621	-4.350%
2019-08-09	60.2099	60.3499	58.7500	59.4325	-4.614%	1,896	-5.422%
2019-08-08	63.5578	64.1950	61.3101	62.3076	-1.118%	1,711	-9.786%
2019-08-07	64.0000	66.0000	63.0118	63.0118	+4.090%	5,433	-10.794%
2019-08-06	59.9900	60.5358	59.9900	60.5358	+4.085%	1,529	-7.146%
2019-08-05	57.0000	58.1598	57.0000	58.1598	+0.414%	1,169	-3.352%
2019-08-02	52.9400	57.9199	52.9400	57.9199	-1.372%	2,514	-2.952%
2019-08-01	53.5000	60.2800	52.4000	58.7255	+11.047%	3,155	-4.283%
2019-07-31	52.0000	52.8834	51.6600	52.8834	+1.040%	867	+6.290%
2019-07-30	54.4199	54.4199	49.0500	52.3389	-4.512%	1,171	+7.396%
2019-07-29	56.2000	56.2000	54.8119	54.8119	-2.404%	496	+2.551%
2019-07-26	56.3975	56.3975	56.1622	56.1622	-0.768%	367	+0.085%
2019-07-25	56.0000	56.5971	56.0000	56.5971	-0.243%	1,574	-0.684%
2019-07-24	54.1695	56.7352	54.0489	56.7352	+4.026%	935	-0.926%
2019-07-23	55.0700	55.0700	54.5394	54.5394	-2.311%	311	+3.063%
2019-07-22	56.0200	56.0200	55.8299	55.8299	-0.770%	442	+0.681%
2019-07-19	55.7501	56.2633	55.7501	56.2633	+0.932%	488	-0.095%
2019-07-18	54.5000	58.0000	54.1500	55.7435	+1.993%	11,753	+0.837%
2019-07-17	53.4900	55.0000	51.1840	54.6545	+6.512%	4,056	+2.846%
2019-07-16	53.2120	53.7100	51.3131	51.3131	+2.438%	1,746	+9.543%
2019-07-15	49.1799	50.0919	48.8400	50.0919	+2.542%	1,142	+12.214%
2019-07-12	48.6000	49.4400	48.5500	48.8500	+0.345%	1,682	+15.067%
2019-07-11	47.4400	49.6999	47.4400	48.6819	-0.770%	3,734	+15.464%
2019-07-10	50.0036	51.7500	48.5000	49.0599	-7.095%	4,621	+14.574%
2019-07-09	52.7600	52.8065	52.7600	52.8065	-0.916%	669	+6.445%
2019-07-08	54.0999	54.0999	53.0000	53.2947	-0.849%	1,867	+5.470%
2019-07-05	55.0399	55.2500	53.3846	53.7512	-1.170%	2,047	+4.574%
2019-07-03	55.5000	55.5000	53.9900	54.3878	-2.300%	525	+3.350%
2019-07-02	52.7826	56.9100	52.4200	55.6682	+9.112%	3,318	+0.973%
2019-07-01	50.3000	51.0195	49.3000	51.0195	-2.901%	1,294	+10.174%
2019-06-28	50.4800	53.8097	50.4800	52.5436	+3.845%	1,989	+6.978%
2019-06-27	50.9400	50.9400	50.0000	50.5980	+0.585%	1,337	+11.091%
2019-06-26	50.0100	50.3217	48.6000	50.3038	-5.789%	4,059	+11.741%
2019-06-25	52.6000	53.3948	51.6972	53.3948	-0.251%	1,031	+5.272%
2019-06-24	55.8000	55.8306	52.8228	53.5293	-0.634%	2,801	+5.008%
2019-06-21	54.5350	54.5350	53.8708	53.8708	-2.990%	614	+4.342%
2019-06-20	57.9000	57.9000	55.0000	55.5311	-9.539%	3,994	+1.223%
2019-06-19	61.2232	61.6467	61.2232	61.3867	-1.041%	527	-8.433%
2019-06-18	62.3301	62.3301	61.3401	62.0324	-6.437%	2,376	-9.386%
2019-06-17	65.0235	67.0450	65.0235	66.3000	+1.700%	1,462	-15.219%
2019-06-14	66.2500	66.2500	63.1500	65.1918	-1.345%	4,606	-13.777%
2019-06-13	64.4800	66.4100	64.4800	66.0808	-4.396%	1,027	-14.937%
2019-06-12	67.2980	69.1194	67.2980	69.1194	+9.535%	2,719	-18.677%
2019-06-11	62.9000	63.9000	62.9000	63.1028	+0.125%	1,193	-10.923%
2019-06-10	61.8276	63.6784	61.0217	63.0241	+1.064%	964	-10.812%
2019-06-07	62.6600	63.0000	61.3653	62.3605	-3.561%	1,310	-9.863%
2019-06-06	66.6617	68.5000	64.6629	64.6629	-3.797%	1,622	-13.072%
2019-06-05	66.0000	69.0000	66.0000	67.2149	+6.513%	3,253	-16.373%
2019-06-04	64.0500	64.9999	61.9800	63.1050	-2.915%	2,904	-10.926%
2019-06-03	62.1400	65.0000	61.0201	65.0000	+2.669%	5,704	-13.523%
2019-05-31	60.3000	63.3104	60.3000	63.3104	+8.878%	11,072	-11.215%
2019-05-30	56.1601	59.0000	56.1601	58.1479	+5.687%	6,294	-3.333%
2019-05-29	56.3800	57.0900	54.7600	55.0191	+0.384%	4,348	+2.165%
2019-05-28	53.5000	55.0000	53.5000	54.8088	-0.348%	5,296	+2.557%
2019-05-24	55.9900	56.0000	55.0000	55.0000	-1.200%	5,132	+2.200%
2019-05-23	54.7000	56.5000	54.1001	55.6681	+8.343%	14,728	+0.973%
2019-05-22	50.2400	51.5366	50.2400	51.3814	+4.914%	4,378	+9.398%
2019-05-21	48.9748	48.9748	48.9748	48.9748	-0.044%	135	+14.773%
2019-05-20	49.5000	49.5000	48.9965	48.9965	-0.547%	291	+14.722%
2019-05-17	49.0500	49.2659	49.0100	49.2659	+1.590%	692	+14.095%
2019-05-16	48.9300	49.0000	48.2001	48.4950	-2.933%	3,949	+15.909%
2019-05-15	50.6000	51.2500	49.9601	49.9601	-1.265%	1,442	+12.510%
2019-05-14	49.9801	51.0000	49.9801	50.6000	-2.448%	1,587	+11.087%
2019-05-13	50.5000	52.0000	50.5000	51.8700	+2.753%	3,243	+8.367%
2019-05-10	50.4801	50.4801	50.4801	50.4801	-0.493%	130	+11.351%
2019-05-09	51.8400	51.8400	50.7300	50.7300	+0.745%	521	+10.802%
2019-05-08	50.5113	51.6200	50.0000	50.3550	-1.439%	1,544	+11.627%
2019-05-07	50.5000	52.0000	50.5000	51.0901	+3.919%	5,887	+10.021%
2019-05-06	49.9020	50.6000	49.0555	49.1635	-2.451%	2,836	+14.333%
2019-05-03	49.9999	50.4525	49.9999	50.3990	-0.195%	2,926	+11.530%
2019-05-02	50.7500	51.5000	50.4700	50.4976	+6.103%	5,629	+11.312%
2019-05-01	48.0000	48.0000	47.5928	47.5928	-0.645%	286	+18.106%
2019-04-30	47.3500	47.9017	47.3456	47.9017	-0.352%	3,462	+17.344%
2019-04-29	48.2600	49.7589	48.0000	48.0709	-1.813%	2,771	+16.931%
2019-04-26	47.3300	50.0000	47.3300	48.9583	+8.194%	8,548	+14.812%
2019-04-25	44.0000	45.7672	44.0000	45.2504	+3.429%	1,962	+24.220%
2019-04-24	43.8000	45.3500	43.6000	43.7501	+0.587%	3,517	+28.480%
2019-04-23	44.0000	44.0000	43.2201	43.4950	-2.258%	7,218	+29.233%
2019-04-22	45.7400	45.7400	44.3000	44.5000	-6.424%	13,936	+26.315%
2019-04-18	48.2891	48.2891	47.5549	47.5549	+1.505%	300	+18.200%
2019-04-17	47.0100	47.5560	46.8200	46.8500	-0.994%	1,085	+19.979%
2019-04-16	48.1000	49.5000	46.8900	47.3206	-2.519%	3,521	+18.785%
2019-04-15	48.8100	48.8100	48.0200	48.5432	+2.241%	1,109	+15.794%
2019-04-12	47.5000	47.5000	46.6000	47.4792	-0.756%	1,333	+18.389%
2019-04-11	47.6000	49.2600	46.9000	47.8408	+2.586%	3,846	+17.494%
2019-04-10	46.8000	47.6800	46.2000	46.6350	-2.037%	4,509	+20.532%
2019-04-09	47.6832	47.6832	47.4500	47.6049	+1.075%	1,723	+18.076%
2019-04-08	48.9800	48.9800	46.9000	47.0987	-3.089%	9,737	+19.345%
2019-04-05	50.0600	50.6925	48.6000	48.6000	-3.716%	9,596	+15.658%
2019-04-04	51.0510	51.0510	49.7000	50.4759	+0.630%	6,202	+11.360%
2019-04-03	50.1500	50.2000	49.6800	50.1600	+0.541%	5,268	+12.061%
2019-04-02	50.8000	51.4399	49.5000	49.8900	-3.626%	7,217	+12.668%
2019-04-01	53.1500	53.1500	51.3300	51.7673	-4.391%	6,282	+8.582%
2019-03-29	54.1100	54.9799	53.9487	54.1448	-2.808%	3,586	+3.814%
2019-03-28	55.9900	56.0000	55.7090	55.7090	+0.143%	302	+0.899%
2019-03-27	55.6292	55.6292	55.6292	55.6292	+2.425%	0	+1.044%
2019-03-26	54.5800	54.9675	52.9025	54.3123	-1.733%	540	+3.494%
2019-03-25	57.1800	58.0000	55.2700	55.2700	-1.056%	2,045	+1.701%
2019-03-22	54.9600	57.6300	54.9600	55.8600	+1.972%	2,093	+0.627%
2019-03-21	54.4464	54.7797	53.1000	54.7797	+2.154%	534	+2.611%
2019-03-20	57.0000	57.0000	53.6248	53.6248	-3.955%	3,455	+4.821%
2019-03-19	55.1900	56.0000	55.1900	55.8328	-0.505%	1,104	+0.676%
2019-03-18	56.2500	56.2500	55.5000	56.1160	-1.603%	1,380	+0.168%
2019-03-15	57.6363	58.1186	57.0300	57.0300	+0.228%	1,141	-1.438%
2019-03-14	57.3400	57.3400	56.5000	56.9000	+0.067%	1,994	-1.213%
2019-03-13	58.5000	58.5100	56.8620	56.8620	-5.015%	3,778	-1.147%
2019-03-12	60.0000	60.0000	59.8000	59.8642	-1.042%	353	-6.104%
2019-03-11	60.5000	60.5000	60.0000	60.4946	-1.447%	1,467	-7.083%
2019-03-08	63.5000	64.4900	61.3830	61.3830	+1.235%	6,198	-8.427%
2019-03-07	60.3600	61.1100	60.0120	60.6340	-1.185%	1,227	-7.296%
2019-03-06	61.0700	62.0000	61.0700	61.3612	+1.245%	922	-8.395%
2019-03-05	60.5000	60.6068	60.5000	60.6068	+0.120%	228	-7.255%
2019-03-04	60.8800	60.8800	60.5342	60.5342	-2.362%	548	-7.143%
2019-03-01	59.3800	62.1559	59.2500	61.9986	+4.335%	3,074	-9.337%
2019-02-28	59.3800	59.4228	59.0000	59.4228	-0.644%	792	-5.407%
2019-02-27	60.5000	60.5000	59.1000	59.8079	-5.652%	3,801	-6.016%
2019-02-26	62.7864	63.9000	62.7200	63.3907	-0.564%	1,435	-11.328%
2019-02-25	61.5000	64.0000	61.5000	63.7500	+7.947%	3,022	-11.827%
2019-02-22	59.7000	59.7000	59.0570	59.0570	-1.560%	630	-4.821%
2019-02-21	59.5240	59.9931	59.4009	59.9931	+1.082%	592	-6.306%
2019-02-20	61.5000	61.5000	58.5800	59.3511	-3.379%	4,323	-5.292%
2019-02-19	61.7500	62.2400	61.4265	61.4265	-1.308%	1,409	-8.492%
2019-02-15	63.0000	63.3500	62.0900	62.2408	-4.508%	6,482	-9.689%
2019-02-14	65.8878	65.8878	64.8215	65.1792	-1.765%	1,531	-13.761%
2019-02-13	66.0000	66.3605	65.0000	66.3501	-2.766%	906	-15.283%
2019-02-12	65.7301	68.2379	65.7301	68.2379	-2.559%	1,281	-17.626%
2019-02-11	71.5460	71.9162	69.0479	70.0303	+0.836%	1,100	-19.735%
2019-02-08	69.0500	70.5000	68.8372	69.4499	-0.306%	4,141	-19.064%
2019-02-07	67.5000	70.0900	67.1700	69.6632	+5.276%	3,309	-19.312%
2019-02-06	68.0000	68.0000	65.9496	66.1722	-1.039%	5,581	-15.055%
2019-02-05	67.4100	67.4100	65.2821	66.8670	+3.543%	1,725	-15.938%
2019-02-04	66.0400	66.5000	64.0000	64.5787	+2.041%	3,582	-12.959%
2019-02-01	63.0000	63.6403	63.0000	63.2868	-4.151%	1,741	-11.182%
2019-01-31	61.8400	66.8700	60.0001	66.0279	+2.009%	3,238	-14.869%
2019-01-30	65.6500	66.0000	62.0000	64.7276	-6.988%	8,037	-13.159%
2019-01-29	68.0000	69.5904	67.3900	69.5904	-6.118%	3,342	-19.227%
2019-01-28	74.0701	75.5500	74.0701	74.1250	+9.268%	4,433	-24.169%
2019-01-25	67.9100	69.0400	66.8900	67.8381	-2.569%	2,556	-17.141%
2019-01-24	69.1300	69.6270	69.1300	69.6270	-2.720%	600	-19.270%
2019-01-23	72.3700	72.3700	71.5740	71.5740	+2.686%	485	-21.466%
2019-01-22	70.4900	74.0300	69.5300	69.7019	+5.659%	4,381	-19.357%
2019-01-18	71.4000	71.4000	65.4841	65.9686	-8.510%	5,425	-14.793%
2019-01-17	75.2500	77.2500	72.1044	72.1044	+0.507%	1,087	-22.044%
2019-01-16	72.4900	74.0100	71.7410	71.7410	-1.929%	601	-21.649%
2019-01-15	74.6516	74.6516	72.5000	73.1521	-7.662%	1,827	-23.160%
2019-01-14	77.6300	79.2218	75.9900	79.2218	+6.466%	1,587	-29.047%
2019-01-11	74.1700	75.8500	73.4800	74.4106	+5.551%	5,549	-24.460%
2019-01-10	75.9100	75.9100	69.8070	70.4972	-2.207%	5,162	-20.266%
2019-01-09	77.5200	78.1000	71.3700	72.0879	-13.550%	12,214	-22.026%
2019-01-08	85.3400	85.3400	83.3868	83.3868	-5.730%	2,075	-32.591%
2019-01-07	84.7073	88.4550	83.2500	88.4550	-2.060%	2,709	-36.454%
2019-01-04	91.0200	91.9000	86.0000	90.3152	-4.863%	6,906	-37.762%
2019-01-03	97.0000	98.7600	94.6610	94.9315	-2.705%	3,724	-40.789%
2019-01-02	106.6800	106.6800	93.2233	97.5710	-3.366%	4,370	-42.391%
2018-12-31	102.3000	104.0000	100.9693	100.9693	-2.019%	1,339	-44.330%
2018-12-28	104.7000	104.7000	102.2600	103.0500	+0.656%	3,202	-45.454%
2018-12-27	102.4300	104.6500	102.1200	102.3787	+4.146%	3,690	-45.096%
2018-12-26	108.1600	108.1600	98.3032	98.3032	-8.530%	4,503	-42.820%
2018-12-24	104.1400	107.4706	104.1400	107.4706	+4.097%	9,867	-47.697%
2018-12-21	103.0000	103.2410	100.5900	103.2410	+2.340%	1,488	-45.555%
2018-12-20	99.3000	101.5200	97.6000	100.8800	+4.910%	5,779	-44.280%
2018-12-19	96.8500	97.0200	95.4100	96.1585	-3.017%	3,614	-41.544%
2018-12-18	90.0000	100.0000	90.0000	99.1500	+10.843%	27,946	-43.308%
2018-12-17	83.4900	89.4648	83.4900	89.4512	+7.320%	9,684	-37.161%
2018-12-14	79.2600	84.0000	79.2600	83.3503	+8.037%	6,924	-32.562%
2018-12-13	85.0000	85.0000	77.1500	77.1500	-7.260%	1,840	-27.142%
2018-12-12	79.3344	83.1900	78.7600	83.1900	+1.748%	2,722	-32.432%
2018-12-11	80.4500	82.7600	79.4700	81.7607	-3.047%	1,979	-31.251%
2018-12-10	82.9200	85.0000	80.9500	84.3300	+6.787%	3,810	-33.345%
2018-12-07	75.7000	78.9700	73.5000	78.9700	-2.638%	2,009	-28.821%
2018-12-06	83.0000	85.5000	81.1100	81.1100	+5.274%	17,683	-30.699%
2018-12-04	76.4200	78.0000	76.0000	77.0469	-2.678%	1,562	-27.044%
2018-12-03	76.9400	79.1667	76.2600	79.1667	-7.016%	2,491	-28.998%
2018-11-30	85.7000	86.0000	83.2011	85.1399	+2.727%	3,203	-33.979%
2018-11-29	83.5000	83.5000	82.0000	82.8800	-2.022%	9,404	-32.179%
2018-11-28	83.4100	85.6522	83.4000	84.5900	+2.857%	4,611	-33.550%
2018-11-27	82.2000	84.6440	82.2000	82.2400	-0.618%	2,959	-31.651%

.dark-mode .nl3DPs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nl3DPs{ color: #333333; background-color: white; border: 2px solid #333333; }DTODeutsche Bank AG Londonstock NYSE

DTO
Deutsche Bank AG London
stock NYSE