Deutsche Bank AG Historical Stock Prices

DB 
$29.6705
*  
0.4995
1.66%
Get DB Alerts
*Delayed - data as of Jul. 7, 2015 9:58 ET  -  Find a broker to begin trading DB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    DB Real Time
 
 
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 06-APR-2015 TO 06-JUL-2015

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.
9:58  29.71  29.80  29.56  29.6705 699,217
07/06/2015 29.9 30.46 29.87 30.17 3,133,053
07/02/2015 31.55 31.56 31.32 31.52 1,434,161
07/01/2015 31.29 31.5438 31.01 31.15 2,853,959
06/30/2015 30.67 30.68 29.97 30.16 2,794,835
06/29/2015 30.65 30.86 30.08 30.1 4,383,319
06/26/2015 32.06 32.46 32.01 32.25 2,859,455
06/25/2015 31.63 31.87 31.33 31.67 2,149,717
06/24/2015 31.21 31.44 31.12 31.18 1,267,166
06/23/2015 31.45 31.6051 31.3999 31.47 1,332,571
06/22/2015 31.39 31.78 31.14 31.44 3,314,165
06/19/2015 30.63 30.66 30.14 30.26 2,954,673
06/18/2015 31.06 31.94 30.78 31.14 3,747,504
06/17/2015 31.36 31.41 30.92 31.18 1,182,078
06/16/2015 31.05 31.22 30.89 31.21 917,757
06/15/2015 31.03 31.37 30.99 31.34 1,682,629
06/12/2015 31.76 32.12 31.44 32.04 1,516,716
06/11/2015 32.35 32.58 32.01 32.31 1,594,737
06/10/2015 31.84 32.33 31.7 32.17 1,820,708
06/09/2015 31.14 31.49 31.01 31.23 2,423,299
06/08/2015 32.4 32.52 32.03 32.15 4,671,568
06/05/2015 30.5 30.89 30.31 30.63 2,026,196
06/04/2015 31.54 32.03 31.27 31.34 1,910,371
06/03/2015 31.26 31.78 31.23 31.52 1,679,331
06/02/2015 30.73 31.38 30.63 31.07 3,296,954
06/01/2015 29.96 30 29.615 29.87 1,805,105
05/29/2015 30.38 30.42 30.03 30.21 2,224,917
05/28/2015 30.6 30.78 30.27 30.74 1,945,997
05/27/2015 30.43 31.05 30.39 30.86 1,517,179
05/26/2015 30.96 30.97 30.5 30.59 2,014,607
05/22/2015 31.97 31.97 31.65 31.66 1,418,370
05/21/2015 32.8 33.07 32.78 33.02 1,169,281
05/20/2015 32.93 33.085 32.79 32.98 695,049
05/19/2015 32.77 33.03 32.7 32.85 901,239
05/18/2015 32.91 33.059 32.78 32.91 1,360,314
05/15/2015 32.92 33.3585 32.92 33.35 1,418,928
05/14/2015 33.07 33.26 32.97 33.19 1,352,486
05/13/2015 32.82 32.991 32.55 32.67 1,269,175
05/12/2015 32.31 32.49 32.2 32.3 833,674
05/11/2015 32.44 32.64 32.3 32.33 913,468
05/08/2015 31.85 32.5 31.82 32.42 1,271,251
05/07/2015 32.13 32.24 31.92 32.05 1,344,966
05/06/2015 32.06 32.4501 31.85 32.26 2,290,907
05/05/2015 31.94 32 31.5 31.51 1,793,356
05/04/2015 32.09 32.24 32.05 32.09 991,327
05/01/2015 32.23 32.47 32.02 32.29 893,119
04/30/2015 31.99 32.34 31.86 32.1 2,829,782
04/29/2015 31.5 31.86 31.22 31.73 3,343,916
04/28/2015 31.63 32.08 31.61 32.04 3,451,772
04/27/2015 32.86 32.92 32.57 32.61 3,497,754
04/24/2015 34.29 34.36 33.965 34.26 915,380
04/23/2015 33.81 34.26 33.74 34.15 1,161,676
04/22/2015 33.78 34.09 33.47 33.95 1,926,555
04/21/2015 33.52 33.54 33.23 33.34 1,452,234
04/20/2015 33.5 33.6749 33.38 33.4 1,352,117
04/17/2015 33.25 33.42 33.015 33.3 3,695,565
04/16/2015 34.41 34.52 33.97 34.25 2,747,257
04/15/2015 35.17 35.33 34.895 35.2 1,415,559
04/14/2015 35 35.099 34.85 35.03 1,141,710
04/13/2015 35.19 35.27 34.88 34.98 1,644,259
04/10/2015 35.22 35.29 34.91 35.16 1,318,521
04/09/2015 35.32 35.41 35.02 35.32 1,204,930
04/08/2015 36.01 36.05 35.51 35.6 1,076,896
04/07/2015 36.01 36.205 35.81 35.83 1,586,619
04/06/2015 35.66 36.2 35.5897 36.06 2,673,313
*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?