Deutsche Bank AG Historical Stock Prices

DTK 
$28.3
*  
0.05
0.18%
Get DTK Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading DTK now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    DTK 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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.
16:00  28.31  28.33  28.25  28.30 79,307
03/31/2015 28.26 28.33 28.25 28.3 79,307
03/30/2015 28.39 28.42 28.18 28.35 72,932
03/27/2015 28.18 28.45 28.18 28.38 81,360
03/26/2015 28.31 28.38 28.28 28.37 111,189
03/25/2015 28.17 28.41 28.17 28.38 76,574
03/24/2015 28.25 28.26 28.09 28.21 45,101
03/23/2015 28.11 28.26 27.36 28.23 90,568
03/20/2015 28 28.22 28 28.11 74,611
03/19/2015 28 28.09 27.9 27.98 95,815
03/18/2015 27.89 28.167 27.862 28.03 63,426
03/17/2015 27.8 27.946 27.77 27.91 96,202
03/16/2015 27.94 27.954 27.8886 27.89 47,757
03/13/2015 27.92 27.95 27.81 27.94 22,116
03/12/2015 27.94 28.06 27.9003 27.94 39,079
03/11/2015 27.78 27.95 27.78 27.9 47,300
03/10/2015 27.73 27.8565 27.67 27.8 81,089
03/09/2015 27.66 27.7619 27.57 27.73 82,534
03/06/2015 27.92 27.97 27.662 27.7 105,848
03/05/2015 28.05 28.1 27.97 27.99 70,190
03/04/2015 27.9601 28.11 27.9266 28.1 79,622
03/03/2015 28.05 28.11 27.97 27.97 71,652
03/02/2015 27.96 28.09 27.9 28.09 68,645
02/27/2015 28.01 28.07 27.96 27.96 192,622
02/26/2015 27.95 28.03 27.86 28.02 75,068
02/25/2015 27.96 28.03 27.93 27.94 104,214
02/24/2015 27.94 28.01 27.9 27.98 152,585
02/23/2015 27.88 28.07 27.88 27.93 106,995
02/20/2015 27.94 28.03 27.9 27.97 103,088
02/19/2015 27.63 27.92 27.62 27.87 53,415
02/18/2015 27.79 27.832 27.545 27.83 134,597
02/17/2015 27.94 27.97 27.82 27.9 92,531
02/13/2015 28.3 28.41 28.24 28.41 69,276
02/12/2015 28.33 28.335 28.17 28.25 69,305
02/11/2015 28.06 28.29 28 28.25 71,285
02/10/2015 28.07 28.17 28.05 28.13 109,933
02/09/2015 28.06 28.2 28.05 28.19 50,474
02/06/2015 28.06 28.11 28 28.09 99,717
02/05/2015 27.87 28.06 27.86 28.06 135,293
02/04/2015 27.91 27.95 27.7611 27.88 104,307
02/03/2015 28.1 28.1 27.89 27.89 153,516
02/02/2015 28 28.12 27.96 28.08 109,442
01/30/2015 27.96 28.12 27.95 28 108,969
01/29/2015 28.15 28.15 27.88 28.02 88,564
01/28/2015 28.02 28.12 28.02 28.09 64,254
01/27/2015 27.91 28.06 27.8964 28.03 110,119
01/26/2015 27.78 27.95 27.78 27.95 52,993
01/23/2015 27.77 27.89 27.76 27.78 76,922
01/22/2015 27.81 27.99 27.65 27.77 116,345
01/21/2015 27.7 27.88 27.7 27.88 74,792
01/20/2015 27.8 27.82 27.706 27.76 53,641
01/16/2015 27.72 27.84 27.59 27.82 179,798
01/15/2015 27.8 27.84 27.69 27.76 64,085
01/14/2015 27.79 27.86 27.73 27.8 57,379
01/13/2015 27.9 27.94 27.8 27.81 49,215
01/12/2015 27.86 27.92 27.75 27.92 52,386
01/09/2015 27.68 27.86 27.67 27.85 36,622
01/08/2015 27.83 27.89 27.7 27.71 68,180
01/07/2015 27.82 27.86 27.75 27.78 64,408
01/06/2015 27.65 27.8296 27.65 27.8 175,990
01/05/2015 27.88 27.8896 27.66 27.76 145,217
01/02/2015 27.66 27.97 27.66 27.92 68,058
12/31/2014 27.68 27.7 27.56 27.7 41,534
12/30/2014 27.48 27.69 27.48 27.69 46,679
12/29/2014 27.35 27.58 27.35 27.57 60,711
12/26/2014 27.36 27.6 27.31 27.37 35,451
12/24/2014 27.5 27.56 27.35 27.4 44,502
12/23/2014 27.55 27.62 27.39 27.54 71,419
12/22/2014 27.55 27.62 27.21 27.6 138,339
12/19/2014 27.28 27.73 27.12 27.55 569,032
12/18/2014 27.08 27.34 27.01 27.28 94,319
12/17/2014 26.9 27.005 26.85 27 136,353
12/16/2014 27.2 27.2 26.8 26.98 148,383
12/15/2014 27.4 27.4 27.25 27.29 80,873
12/12/2014 27.45 27.48 27.35 27.4 53,330
12/11/2014 27.3 27.54 27.3 27.39 143,854
12/10/2014 27.28 27.35 27.24 27.35 54,592
12/09/2014 27.3 27.34 27.22 27.33 68,341
12/08/2014 27.32 27.35 27.31 27.35 51,608
12/05/2014 27.28 27.38 27.23 27.3 74,892
12/04/2014 27.41 27.45 27.23 27.23 102,120
12/03/2014 27.57 27.57 27.37 27.41 44,613
12/02/2014 27.5 27.58 27.44 27.56 75,555
12/01/2014 27.63 27.63 27.43 27.45 61,095
11/28/2014 27.65 27.65 27.5301 27.61 19,748
11/26/2014 27.53 27.71 27.5201 27.68 62,770
11/25/2014 27.47 27.5 27.36 27.46 108,748
11/24/2014 27.55 27.55 27.47 27.51 77,826
11/21/2014 27.52 27.57 27.45 27.5 72,952
11/20/2014 27.51 27.55 27.45 27.49 425,542
11/19/2014 27.45 27.52 27.4 27.52 106,425
11/18/2014 27.62 27.64 27.464 27.51 146,362
11/17/2014 27.58 27.72 27.55 27.63 117,474
11/14/2014 27.9 27.99 27.88 27.99 85,995
11/13/2014 27.77 27.92 27.76 27.89 84,148
11/12/2014 27.78 27.82 27.7462 27.76 118,819
11/11/2014 27.72 27.7948 27.72 27.78 62,208
11/10/2014 27.77 27.8 27.7 27.71 81,115
11/07/2014 27.66 27.83 27.66 27.75 101,086
11/06/2014 27.63 27.66 27.6001 27.64 41,215
11/05/2014 27.65 27.661 27.53 27.6 60,308
11/04/2014 27.59 27.72 27.55 27.65 96,787
11/03/2014 27.54 27.62 27.52 27.61 108,185
10/31/2014 27.77 27.78 27.4 27.41 226,002
10/30/2014 27.65 27.8 27.64 27.78 81,373
10/29/2014 27.76 27.77 27.62 27.66 81,440
10/28/2014 27.64 27.94 27.6 27.94 93,096
10/27/2014 27.53 27.66 27.52 27.58 70,681
10/24/2014 27.36 27.65 27.36 27.61 146,201
10/23/2014 27.45 27.45 27.35 27.4 88,688
10/22/2014 27.35 27.41 27.28 27.36 101,329
10/21/2014 27.31 27.42 27.3 27.36 112,940
10/20/2014 27.23 27.31 27.22 27.3 144,271
10/17/2014 27.5 27.55 27.17 27.17 241,965
10/16/2014 27.25 27.462 27.17 27.46 77,350
10/15/2014 27.2 27.37 27.05 27.29 82,429
10/14/2014 27.24 27.54 27.24 27.43 81,453
10/13/2014 27.33 27.3823 27.27 27.27 72,474
10/10/2014 27.41 27.49 27.25 27.32 112,408
10/09/2014 27.67 27.7 27.41 27.53 80,905
10/08/2014 27.57 27.67 27.5398 27.67 155,773
10/07/2014 27.57 27.65 27.57 27.62 70,791
10/06/2014 27.57 27.6297 27.49 27.6 55,065
10/03/2014 27.51 27.51 27.38 27.45 47,034
10/02/2014 27.56 27.62 27.45 27.52 117,975
10/01/2014 27.7 27.74 27.6 27.65 152,260
09/30/2014 27.72 27.77 27.63 27.72 123,618
09/29/2014 27.63 27.79 27.57 27.78 116,115
09/26/2014 27.53 27.77 27.51 27.77 162,890
09/25/2014 27.65 27.67 27.54 27.63 115,332
09/24/2014 27.67 27.7001 27.63 27.67 126,114
09/23/2014 27.43 27.62 27.43 27.59 115,284
09/22/2014 27.48 27.53 27.4201 27.43 74,961
09/19/2014 27.48 27.6 27.45 27.47 41,411
09/18/2014 27.38 27.48 27.38 27.42 38,123
09/17/2014 27.39 27.46 27.3593 27.43 54,820
09/16/2014 27.4 27.42 27.29 27.31 53,274
09/15/2014 27.4 27.46 27.3647 27.44 82,172
09/12/2014 27.24 27.37 27.18 27.34 88,877
09/11/2014 27.2 27.26 27.1 27.24 67,588
09/10/2014 27.25 27.37 27.22 27.23 74,142
09/09/2014 27.3 27.32 27.2 27.23 79,033
09/08/2014 27.48 27.53 27.25 27.29 141,457
09/05/2014 27.36 27.5 27.34 27.46 157,133
09/04/2014 27.55 27.5591 27.3 27.33 76,145
09/03/2014 27.55 27.58 27.45 27.55 78,230
09/02/2014 27.6 27.64 27.51 27.55 104,028
08/29/2014 27.55 27.6 27.49 27.6 95,843
08/28/2014 27.62 27.662 27.39 27.51 267,630
08/27/2014 27.63 27.68 27.57 27.68 65,613
08/26/2014 27.66 27.7101 27.59 27.63 91,765
08/25/2014 27.74 27.74 27.64 27.72 39,980
08/22/2014 27.73 27.73 27.64 27.68 71,798
08/21/2014 27.68 27.69 27.5701 27.69 81,853
08/20/2014 27.62 27.67 27.52 27.66 81,912
08/19/2014 27.65 27.72 27.58 27.62 87,646
08/18/2014 27.6 27.7 27.58 27.69 113,357
08/15/2014 27.57 27.62 27.45 27.51 302,393
08/14/2014 27.95 28.05 27.92 28.05 106,177
08/13/2014 27.9 27.95 27.86 27.92 101,475
08/12/2014 27.77 27.87 27.73 27.86 122,099
08/11/2014 27.85 27.89 27.76 27.76 121,333
08/08/2014 27.82 27.876 27.76 27.85 125,659
08/07/2014 27.57 27.83 27.56 27.83 107,588
08/06/2014 27.42 27.6 27.42 27.52 68,150
08/05/2014 27.39 27.46 27.32 27.44 108,070
08/04/2014 27.39 27.41 27.27 27.35 132,239
08/01/2014 27.41 27.45 27.27 27.28 94,288
07/31/2014 27.56 27.56 27.35 27.48 112,258
07/30/2014 27.63 27.7 27.58 27.62 59,765
07/29/2014 27.8 27.83 27.56 27.58 58,207
07/28/2014 27.65 27.76 27.62 27.76 62,131
07/25/2014 27.54 27.65 27.432 27.65 40,449
07/24/2014 27.5 27.55 27.48 27.55 58,205
07/23/2014 27.32 27.448 27.32 27.44 58,014
07/22/2014 27.4 27.4085 27.3 27.34 85,894
07/21/2014 27.36 27.44 27.35 27.35 60,905
07/18/2014 27.4 27.462 27.27 27.27 204,622
07/17/2014 27.52 27.61 27.37 27.4 101,808
07/16/2014 27.61 27.71 27.56 27.6 57,812
07/15/2014 27.75 27.75 27.68 27.71 67,925
07/14/2014 27.69 27.7571 27.65 27.73 218,231
07/11/2014 27.52 27.7 27.46 27.69 127,455
07/10/2014 27.51 27.5399 27.45 27.5 90,941
07/09/2014 27.65 27.65 27.5 27.6 42,015
07/08/2014 27.5 27.64 27.5 27.58 62,711
07/07/2014 27.6 27.85 27.405 27.47 226,015
07/03/2014 27.82 27.89 27.81 27.81 66,481
07/02/2014 27.91 27.99 27.7 27.82 78,205
07/01/2014 28 28.04 27.85 27.9692 72,153
06/30/2014 28 28.07 27.9 28 73,975
06/27/2014 27.83 28 27.82 27.99 107,418
06/26/2014 27.73 27.94 27.72 27.87 94,895
06/25/2014 27.69 27.78 27.68 27.74 56,152
06/24/2014 27.66 27.85 27.64 27.77 157,488
06/23/2014 27.71 27.72 27.61 27.69 58,397
06/20/2014 27.56 27.78 27.56 27.61 83,449
06/19/2014 27.61 27.68 27.53 27.53 75,113
06/18/2014 27.59 27.67 27.51 27.66 114,564
06/17/2014 27.47 27.64 27.47 27.64 77,615
06/16/2014 27.47 27.56 27.46 27.49 58,717
06/13/2014 27.55 27.57 27.43 27.5 98,973
06/12/2014 27.49 27.64 27.49 27.55 156,162
06/11/2014 27.4 27.43 27.35 27.398 48,273
06/10/2014 27.57 27.58 27.33 27.37 81,536
06/09/2014 27.43 27.56 27.42 27.53 66,542
06/06/2014 27.36 27.48 27.31 27.48 79,568
06/05/2014 27.34 27.37 27.2 27.26 106,062
06/04/2014 27.41 27.43 27.12 27.24 190,975
06/03/2014 27.57 27.5999 27.42 27.45 99,570
06/02/2014 27.57 27.65 27.52 27.52 36,475
05/30/2014 27.5 27.62 27.45 27.62 71,127
05/29/2014 27.36 27.64 27.33 27.54 132,279
05/28/2014 27.27 27.44 27.27 27.43 153,302
05/27/2014 27.29 27.35 27.2 27.33 208,741
05/23/2014 27.15 27.17 27.05 27.11 148,983
05/22/2014 27.33 27.33 27.06 27.09 278,535
05/21/2014 27.31 27.37 27.23 27.25 228,716
05/20/2014 27.44 27.45 27.2182 27.28 196,262
05/19/2014 27.4 27.46 27.37 27.46 76,641
05/16/2014 27.37 27.435 27.37 27.4 138,077
05/15/2014 27.28 27.37 27.25 27.37 211,440
05/14/2014 27.57 27.6 27.51 27.6 119,306
05/13/2014 27.52 27.56 27.5 27.53 120,301
05/12/2014 27.64 27.65 27.46 27.49 119,018
05/09/2014 27.55 27.64 27.55 27.57 142,786
05/08/2014 27.5 27.57 27.42 27.55 214,691
05/07/2014 27.45 27.55 27.4 27.5 233,273
05/06/2014 27.49 27.5 27.3899 27.42 110,661
05/05/2014 27.49 27.5 27.43 27.46 146,045
05/02/2014 27.45 27.47 27.36 27.42 109,840
05/01/2014 27.58 27.58 27.388 27.49 60,091
04/30/2014 27.72 27.76 27.47 27.5 156,635
04/29/2014 27.77 27.83 27.63 27.65 144,105
04/28/2014 27.53 27.75 27.5 27.72 132,332
04/25/2014 27.47 27.73 27.47 27.73 120,997
04/24/2014 27.49 27.57 27.48 27.51 103,744
04/23/2014 27.43 27.54 27.41 27.43 79,156
04/22/2014 27.36 27.4 27.29 27.4 75,135
04/21/2014 27.33 27.33 27.29 27.29 87,498
04/17/2014 27.4 27.47 27.29 27.29 325,166
04/16/2014 27.35 27.4 27.2799 27.29 149,058
04/15/2014 27.31 27.35 27.27 27.31 97,222
04/14/2014 27.38 27.39 27.27 27.29 83,069
04/11/2014 27.28 27.37 27.25 27.32 114,499
04/10/2014 27.2 27.37 27.2 27.27 140,709
04/09/2014 27.15 27.35 27.15 27.2 122,892
04/08/2014 27.09 27.16 27.06 27.15 122,556
04/07/2014 27.12 27.12 26.995 27.09 95,511
04/04/2014 27.07 27.16 27.0301 27.11 107,120
04/03/2014 27.14 27.15 27.02 27.11 123,244
04/02/2014 27.2 27.22 27.08 27.15 184,908
04/01/2014 27.11 27.2 27 27.18 117,847
03/31/2014 27 27.14 26.94 27.13 191,692
*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?