DB (Deutsche Bank AG) - Sector: Finance / Industry: Major Banks



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 8.48 8.45 8.40 8.53 1.5625% 1.9231% 1.524% 6,903,892 $58,337,887
2019-09-12 8.15 8.32 8.09 8.35 0.3619% -1.6888% 3.1138% 10,194,600 $84,819,072
2019-09-11 8.20 8.29 8.14 8.29 -0.1205% -1.2048% 1.8094% 8,082,300 $67,002,266
2019-09-10 8.25 8.30 8.21 8.32 2.091% 1.476% 1.3221% 6,733,800 $55,890,540
2019-09-09 8.01 8.13 7.99 8.18 3.5669% 2.0382% 2.3227% 6,726,200 $54,684,006
2019-09-06 7.82 7.85 7.78 7.88 0.3836% 0% 1.269% 3,480,400 $27,321,140
2019-09-05 7.74 7.82 7.72 7.85 4.5455% 3.4759% 1.6561% 8,565,600 $66,982,992
2019-09-04 7.46 7.48 7.39 7.49 2.4658% 2.1918% 1.3351% 3,907,900 $29,231,092
2019-09-03 7.27 7.30 7.21 7.32 0.6897% 0.2759% 1.5027% 6,163,400 $44,992,820
2019-08-30 7.25 7.25 7.20 7.30 0.4155% 0.4155% 1.3699% 3,045,300 $22,078,425
2019-08-29 7.21 7.22 7.20 7.26 0.838% 0.6983% 0.8264% 3,394,000 $24,504,680
2019-08-28 7.07 7.16 7.05 7.21 0.4208% -0.8415% 2.2191% 2,734,700 $19,580,452
2019-08-27 7.16 7.13 7.07 7.19 0.8487% 1.273% 1.669% 6,217,100 $44,327,923
2019-08-26 7.10 7.07 7.00 7.12 1.4347% 1.8651% 1.6854% 4,324,500 $30,574,215
2019-08-23 7.09 6.97 6.96 7.19 -2.7894% -1.1158% 3.1989% 6,324,800 $44,083,856
2019-08-22 7.18 7.17 7.11 7.21 2.2825% 2.4251% 1.387% 5,746,100 $41,199,537
2019-08-21 7.05 7.01 7.00 7.07 0.5739% 1.1478% 0.9901% 8,909,300 $62,454,193
2019-08-20 6.95 6.97 6.90 7.02 -1.1348% -1.4184% 1.7094% 8,859,200 $61,748,624
2019-08-19 7.03 7.05 7.00 7.06 1.585% 1.2968% 0.8499% 6,734,300 $47,476,815
2019-08-16 6.51 6.94 6.44 6.95 7.764% 1.087% 7.3381% 14,496,000 $100,602,240
2019-08-15 6.61 6.44 6.44 6.68 -3.7369% -1.1958% 3.5928% 11,136,600 $71,719,704
2019-08-14 6.85 6.69 6.69 6.88 -7.2122% -4.9931% 2.7616% 10,756,700 $71,962,323
2019-08-13 6.97 7.21 6.94 7.22 3.741% 0.2906% 3.8781% 11,055,900 $79,713,039
2019-08-12 7.17 6.95 6.88 7.19 -7.7025% -4.7835% 4.3115% 15,671,600 $108,917,620
2019-08-09 7.57 7.53 7.46 7.58 -1.6971% -1.1749% 1.5172% 4,678,200 $35,226,846
2019-08-08 7.53 7.66 7.52 7.75 2.5435% 0.8032% 2.9214% 6,809,800 $52,163,068
2019-08-07 7.40 7.47 7.33 7.48 -2.097% -3.0144% 2.0053% 7,232,500 $54,026,775
2019-08-06 7.64 7.63 7.52 7.68 -0.2614% -0.1307% 2.0833% 5,752,700 $43,893,101
2019-08-05 7.74 7.65 7.61 7.75 -3.0418% -1.9011% 1.8065% 5,814,100 $44,477,865
2019-08-02 7.77 7.89 7.71 7.89 3.6794% 2.1025% 2.2814% 5,538,200 $43,696,398
2019-08-01 7.77 7.61 7.53 7.85 -2.5608% -0.5122% 4.0764% 8,559,400 $65,137,034
2019-07-31 7.89 7.81 7.76 7.92 0.7742% 1.8065% 2.0202% 5,692,800 $44,460,768
2019-07-30 7.68 7.75 7.62 7.76 -1.0217% -1.9157% 1.8041% 5,937,700 $46,017,175
2019-07-29 7.93 7.83 7.83 7.93 -1.261% 0% 1.261% 3,211,300 $25,144,479
2019-07-26 7.93 7.93 7.88 7.95 0.3797% 0.3797% 0.8805% 4,561,500 $36,172,695
2019-07-25 7.95 7.90 7.78 8.00 -0.2525% 0.3788% 2.7475% 7,565,000 $59,763,500
2019-07-24 7.76 7.92 7.72 7.93 -0.3774% -2.3899% 2.6482% 8,203,300 $64,970,136
2019-07-23 7.91 7.95 7.90 7.98 1.9231% 1.4103% 1.0025% 5,412,000 $43,025,400
2019-07-22 7.81 7.80 7.73 7.83 1.0363% 1.1658% 1.2771% 2,857,100 $22,285,380
2019-07-19 7.70 7.72 7.67 7.78 -2.6482% -2.9004% 1.4139% 5,424,900 $41,880,228
2019-07-18 7.91 7.93 7.84 7.94 0.6345% 0.3807% 1.2619% 3,811,000 $30,221,230
2019-07-17 8.03 7.88 7.87 8.04 -1.1292% 0.7528% 2.1144% 5,059,100 $39,865,708
2019-07-16 7.95 7.97 7.94 8.10 2.574% 2.3166% 1.9753% 9,816,500 $78,237,505
2019-07-15 7.74 7.77 7.70 7.79 1.3038% 0.9126% 1.1553% 5,487,500 $42,637,875
2019-07-12 7.59 7.67 7.55 7.68 2.5401% 1.4759% 1.6927% 6,487,400 $49,758,358
2019-07-11 7.39 7.48 7.33 7.50 1.0811% -0.1351% 2.2667% 4,952,300 $37,043,204
2019-07-10 7.46 7.40 7.34 7.54 1.6484% 2.4725% 2.6525% 7,037,100 $52,074,540
2019-07-09 7.34 7.28 7.28 7.38 -3.4483% -2.6525% 1.355% 10,129,500 $73,742,760
2019-07-08 7.61 7.54 7.46 7.70 -6.1021% -5.2304% 3.1169% 19,869,000 $149,812,260
2019-07-05 8.19 8.03 8.01 8.28 2.8169% 4.8656% 3.3131% 9,271,300 $74,448,539
2019-07-03 7.75 7.81 7.73 7.83 2.8986% 2.108% 1.2771% 3,955,900 $30,895,579
2019-07-02 7.62 7.59 7.58 7.65 -0.6545% -0.2618% 0.8497% 2,643,900 $20,067,201
2019-07-01 7.82 7.64 7.58 7.83 0.1311% 2.4902% 3.1928% 5,429,700 $41,482,908
2019-06-28 7.71 7.63 7.58 7.77 1.1936% 2.2586% 2.5097% 7,631,800 $58,230,634
2019-06-27 7.53 7.54 7.46 7.58 2.3066% 2.171% 1.5831% 7,590,400 $57,231,616
2019-06-26 7.33 7.37 7.29 7.40 3.5112% 2.9494% 1.4865% 4,736,100 $34,905,057
2019-06-25 7.10 7.12 7.06 7.16 0.2817% 0% 1.3925% 4,534,700 $32,287,064
2019-06-24 7.20 7.10 7.10 7.22 -1.1142% 0.2786% 1.662% 3,541,100 $25,141,810
2019-06-21 7.18 7.18 7.15 7.23 0.1395% 0.1395% 1.1065% 3,267,900 $23,463,522
2019-06-20 7.20 7.17 7.09 7.20 0% 0.4184% 1.5209% 5,568,700 $39,927,579
2019-06-19 7.23 7.17 7.17 7.29 1.2712% 2.1186% 1.7135% 5,500,900 $39,441,453
2019-06-18 6.93 7.08 6.92 7.12 3.8123% 1.6129% 2.8792% 7,085,300 $50,163,924
2019-06-17 6.88 6.82 6.80 6.91 0.4418% 1.3255% 1.5919% 4,518,800 $30,818,216
2019-06-14 6.80 6.79 6.74 6.82 -1.1645% -1.016% 1.173% 2,474,300 $16,800,497
2019-06-13 6.90 6.87 6.85 6.93 -0.1453% 0.2907% 1.1544% 2,624,600 $18,031,002
2019-06-12 6.89 6.88 6.87 6.95 -1.4327% -1.2894% 1.223% 4,000,000 $27,520,000
2019-06-11 6.96 6.98 6.92 7.03 1.3062% 1.016% 1.5647% 9,798,900 $68,396,322
2019-06-10 6.80 6.89 6.80 6.93 1.9231% 0.5917% 1.8759% 3,794,500 $26,144,105
2019-06-07 6.77 6.76 6.75 6.81 0.1481% 0.2963% 0.8811% 2,999,000 $20,273,240
2019-06-06 6.76 6.75 6.61 6.78 -2.4566% -2.3121% 2.5811% 6,551,900 $44,225,325
2019-06-05 6.96 6.92 6.86 6.96 -2.1216% -1.553% 1.5086% 4,270,100 $29,549,092
2019-06-04 6.91 7.07 6.87 7.08 5.052% 2.6746% 2.9661% 7,800,700 $55,150,949
2019-06-03 6.67 6.73 6.63 6.75 -0.5908% -1.4771% 1.7037% 5,905,000 $39,740,650
2019-05-31 6.78 6.77 6.73 6.84 -2.026% -1.8813% 1.6067% 5,815,700 $39,372,289
2019-05-30 6.84 6.91 6.84 6.95 -0.1445% -1.1561% 1.5827% 6,444,400 $44,530,804
2019-05-29 6.88 6.92 6.82 6.92 -1.4245% -1.9829% 1.4451% 5,100,000 $35,292,000
2019-05-28 7.10 7.02 7.00 7.13 -2.2284% -1.1142% 1.8233% 5,371,900 $37,710,738
2019-05-24 7.16 7.18 7.13 7.19 -0.6916% -0.9682% 0.8345% 3,116,500 $22,376,470
2019-05-23 7.17 7.23 7.12 7.25 -1.4986% -2.3161% 1.7919% 6,561,100 $47,436,753
2019-05-22 7.39 7.34 7.34 7.42 -2.3936% -1.7287% 1.0782% 4,292,700 $31,508,418
2019-05-21 7.46 7.52 7.41 7.54 1.2113% 0.4038% 1.7241% 3,427,200 $25,772,544
2019-05-20 7.43 7.43 7.39 7.48 -1.9789% -1.9789% 1.2032% 5,135,200 $38,154,536
2019-05-17 7.55 7.58 7.54 7.68 -1.0444% -1.436% 1.8229% 2,929,500 $22,205,610
2019-05-16 7.67 7.66 7.65 7.73 -0.1304% 0% 1.0349% 5,072,800 $38,857,648
2019-05-15 7.54 7.67 7.51 7.70 -0.1302% -1.8229% 2.4675% 4,830,000 $37,046,100
2019-05-14 7.65 7.68 7.61 7.74 0.5236% 0.1309% 1.6796% 3,611,000 $27,732,480
2019-05-13 7.66 7.64 7.60 7.70 -2.9225% -2.6684% 1.2987% 6,126,200 $46,804,168
2019-05-10 7.78 7.87 7.75 7.91 1.1568% 0.0039% 2.0228% 3,726,600 $29,328,342
2019-05-09 7.68 7.78 7.63 7.80 -1.1436% -2.4142% 2.1795% 4,581,200 $35,641,736
2019-05-08 7.84 7.87 7.83 7.95 0.6394% 0.2558% 1.5094% 3,412,500 $26,856,375
2019-05-07 7.94 7.82 7.81 7.95 -3.5758% -2.0962% 1.761% 7,877,400 $61,601,268
2019-05-06 8.01 8.11 7.96 8.14 -1.3382% -2.5547% 2.2113% 4,349,600 $35,275,256
2019-05-03 8.21 8.22 8.12 8.24 0% -0.1217% 1.4563% 2,487,200 $20,444,784
2019-05-02 8.28 8.22 8.20 8.30 0.8589% 1.5951% 1.2048% 2,711,600 $22,289,352
2019-05-01 8.29 8.15 8.15 8.37 -1.57% 0.1208% 2.6284% 3,354,900 $27,342,435
2019-04-30 8.33 8.28 8.24 8.35 -0.4808% 0.1202% 1.3174% 2,539,600 $21,027,888
2019-04-29 8.19 8.32 8.14 8.32 1.5873% 0% 2.1635% 4,494,400 $37,393,408
2019-04-26 8.14 8.19 8.08 8.22 -1.9162% -2.515% 1.7032% 4,818,000 $39,459,420
2019-04-25 8.38 8.35 8.21 8.43 -1.7647% -1.4118% 2.6097% 7,283,800 $60,819,730
2019-04-24 8.52 8.50 8.42 8.57 0% 0% 0% 5,034,400 $42,792,400