Deutsche Bank AG Common Stock Historical Stock Prices

DB 
$16.93
*  
0.02
0.12%
Get DB Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading DB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    DB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.92 17.13 16.71 16.93 3,441,698
05/20/2016 16.85 17.0499 16.85 16.91 2,165,862
05/19/2016 16.91 17.07 16.67 16.79 3,260,458
05/18/2016 16.14 16.8 16.14 16.75 4,286,034
05/17/2016 16.3 16.44 16.1 16.16 3,592,669
05/16/2016 16.37 16.47 16.28 16.37 2,368,193
05/13/2016 16.62 16.75 16.345 16.39 2,349,053
05/12/2016 16.89 17.02 16.47 16.6 2,829,129
05/11/2016 16.69 16.93 16.615 16.7 3,271,524
05/10/2016 16.98 17.18 16.9585 17.15 2,444,306
05/09/2016 16.96 17.029 16.65 16.72 2,707,099
05/06/2016 16.52 16.99 16.5 16.91 4,060,695
05/05/2016 16.81 16.88 16.56 16.67 4,837,508
05/04/2016 17.35 17.57 17.11 17.2 3,135,859
05/03/2016 17.61 17.62 17.3 17.34 5,376,260
05/02/2016 18.39 18.53 18.2 18.48 3,334,619
04/29/2016 19.15 19.26 18.785 18.96 3,539,335
04/28/2016 19.37 19.7 19.32 19.46 3,935,850
04/27/2016 18.78 19.06 18.76 19.02 3,529,128
04/26/2016 18.73 18.73 18.45 18.64 2,172,260
04/25/2016 18.32 18.3601 17.97 18.14 3,292,446
04/22/2016 18.69 18.96 18.67 18.89 2,742,052
04/21/2016 19.15 19.16 18.62 18.67 4,376,142
04/20/2016 18.48 18.74 18.4 18.72 4,698,875
04/19/2016 17.86 17.95 17.645 17.84 3,407,793
04/18/2016 17.45 17.78 17.4 17.69 2,817,612
04/15/2016 17.32 17.38 17.23 17.3 2,220,769
04/14/2016 17.41 17.43 17.17 17.28 3,957,767
04/13/2016 16.99 17.38 16.99 17.36 6,802,118
04/12/2016 15.78 16.075 15.48 16 5,476,806
04/11/2016 16.15 16.25 15.91 15.92 3,514,996
04/08/2016 16 16.09 15.81 15.87 3,583,284
04/07/2016 15.78 15.83 15.31 15.41 5,393,333
04/06/2016 15.94 16.2 15.9 16.16 3,026,192
04/05/2016 16.08 16.15 15.91 15.93 4,439,357
04/04/2016 16.81 16.98 16.69 16.74 3,588,824
04/01/2016 16.91 17.11 16.895 17.07 3,216,824
03/31/2016 16.98 17.21 16.92 16.94 3,578,883
03/30/2016 17.22 17.415 17.1 17.12 4,405,389
03/29/2016 17.1 17.485 16.99 17.45 2,583,632
03/28/2016 17.65 17.71 17.43 17.61 1,647,891
03/24/2016 17.44 17.62 17.33 17.54 4,046,561
03/23/2016 18.5 18.57 17.99 18 3,228,653
03/22/2016 18.53 18.81 18.46 18.71 2,991,961
03/21/2016 19.19 19.35 19 19.07 2,314,967
03/18/2016 19.47 19.59 19.09 19.27 2,716,452
03/17/2016 18.96 19.235 18.81 19.12 3,618,618
03/16/2016 18.91 19.34 18.8201 19.31 5,339,484
03/15/2016 20.07 20.16 19.9 20.15 2,347,772
03/14/2016 20.62 20.7 20.43 20.59 2,893,390
03/11/2016 20.23 20.64 20.12 20.62 5,480,012
03/10/2016 19.65 19.975 18.92 19.27 10,215,320
03/09/2016 19.16 19.2 18.75 18.98 2,369,432
03/08/2016 19.46 19.46 18.99 19 3,794,955
03/07/2016 19.08 19.56 19.06 19.47 3,019,545
03/04/2016 19.58 19.899 19.48 19.65 3,809,858
03/03/2016 19.44 19.54 19.22 19.51 4,176,318
03/02/2016 18.25 18.72 18.19 18.72 3,394,715
03/01/2016 17.46 17.97 17.31 17.91 3,161,936
02/29/2016 17.36 17.43 17.17 17.19 3,231,676
02/26/2016 17.31 17.5201 17.17 17.32 3,141,017
02/25/2016 16.52 16.82 16.385 16.77 2,556,157
02/24/2016 16.31 16.475 16.07 16.44 4,341,486
02/23/2016 17.24 17.25 16.68 16.68 2,838,378
02/22/2016 17.11 17.4299 17.09 17.39 1,931,905
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?