Deutsche Bank AG Historical Stock Prices

DB 
$31.4899
*  
0.2901
0.91%
Get DB Alerts
*Delayed - data as of Oct. 22, 2014 12:11 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
12:11  31.45  31.53  31.33  31.4899 681,050
10/21/2014 31.51 31.82 31.42 31.78 1,491,863
10/20/2014 30.68 32.62 30.65 31.09 2,483,154
10/17/2014 30.6 30.769 30.411 30.6 2,018,434
10/16/2014 29.27 30.259 29.24 29.86 3,849,463
10/15/2014 31.12 31.19 30.0731 30.91 4,372,950
10/14/2014 31.8 31.9 31.38 31.5 2,318,578
10/13/2014 32.03 32.15 31.51 31.51 1,954,426
10/10/2014 32.34 32.57 31.74 31.75 2,697,702
10/09/2014 33.16 33.25 32.43 32.56 2,814,323
10/08/2014 33.53 33.96 33.07 33.92 2,161,244
10/07/2014 33.6 33.71 33.35 33.36 2,184,136
10/06/2014 34.34 34.53 34.0526 34.3 1,612,318
10/03/2014 34.21 34.36 34.07 34.26 1,442,134
10/02/2014 34.41 34.52 33.52 34.29 3,504,807
10/01/2014 35.18 35.2 34.69 34.82 1,604,367
09/30/2014 34.78 35.18 34.5741 34.86 1,136,753
09/29/2014 34.76 34.96 34.65 34.89 1,149,305
09/26/2014 35.13 35.48 34.92 35.37 1,181,382
09/25/2014 35.42 35.43 34.9275 35.04 1,857,235
09/24/2014 35.22 35.78 35.14 35.76 1,227,153
09/23/2014 35.59 35.76 35.26 35.28 1,185,490
09/22/2014 36.29 36.29 35.78 35.89 1,689,788
09/19/2014 36.08 36.28 35.96 36.01 2,782,401
09/18/2014 35.58 35.89 35.58 35.78 1,691,431
09/17/2014 35.12 35.41 34.98 35.06 1,500,384
09/16/2014 34.67 35.04 34.65 34.96 1,275,036
09/15/2014 34.84 35 34.65 34.92 885,273
09/12/2014 35.15 35.16 34.9 35.03 1,613,122
09/11/2014 35.01 35.3 34.98 35.25 1,193,539
09/10/2014 35.04 35.34 34.9296 35.29 1,997,943
09/09/2014 34.9 34.91 34.57 34.71 1,022,465
09/08/2014 35.06 35.19 34.81 34.92 941,257
09/05/2014 35.15 35.2199 34.99 35.16 1,408,471
09/04/2014 34.9 35.34 34.73 34.87 1,701,321
09/03/2014 35.26 35.28 34.9 34.98 1,695,188
09/02/2014 34.31 34.31 34.06 34.2 989,722
08/29/2014 34.15 34.33 33.991 34.31 1,083,352
08/28/2014 34.38 34.45 34.21 34.4 1,415,807
08/27/2014 35.28 35.3 34.9099 35.08 2,530,159
08/26/2014 34.46 34.7 34.42 34.55 1,852,594
08/25/2014 33.68 34.05 33.64 33.89 2,895,364
08/22/2014 33.49 33.65 33.16 33.29 2,050,386
08/21/2014 33.14 33.47 33.12 33.36 1,879,043
08/20/2014 32.89 33.08 32.83 33.04 860,217
08/19/2014 33.2 33.23 33.01 33.1 1,061,773
08/18/2014 32.95 33.09 32.91 33.01 1,147,956
08/15/2014 33.45 33.51 32.52 32.93 3,666,076
08/14/2014 33.05 33.17 32.83 33.15 1,629,930
08/13/2014 33.14 33.3499 33.05 33.16 1,448,580
08/12/2014 32.9 33.03 32.62 32.79 1,207,354
08/11/2014 32.78 32.96 32.71 32.88 1,525,905
08/08/2014 32.91 33.3199 32.78 33.3 1,649,186
08/07/2014 33.38 33.47 32.527 32.6 2,350,709
08/06/2014 32.6 32.985 32.58 32.82 1,710,009
08/05/2014 32.97 33.15 32.68 32.82 2,838,860
08/04/2014 33.75 33.86 33.445 33.79 2,561,888
08/01/2014 34.08 34.33 33.69 33.94 2,116,435
07/31/2014 34.43 34.55 34.16 34.16 3,345,140
07/30/2014 35.36 35.565 35.06 35.37 1,434,275
07/29/2014 35.85 35.91 35.57 35.69 3,120,557
07/28/2014 35.82 35.94 35.46 35.87 1,614,490
07/25/2014 36.06 36.21 35.72 35.87 1,044,194
07/24/2014 36.09 36.35 35.98 36.31 1,813,131
07/23/2014 35.69 35.76 35.47 35.65 2,257,835
07/22/2014 35.95 36 34.7123 34.8 4,309,623
07/21/2014 35.63 35.87 35.52 35.85 977,090
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?