Deutsche Bank AG Historical Stock Prices

DTK 
$27.29
*  
0.02
 negative 
0.07%
Get DTK Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  27.34  27.40  27.2799  27.29 149,058
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 27.03 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
03/28/2014 26.99 27.03 26.93 26.99 91,096
03/27/2014 26.93 27.02 26.91 26.95 108,435
03/26/2014 27 27.07 26.93 27.02 131,143
03/25/2014 27.03 27.06 26.91 26.91 161,966
03/24/2014 26.92 27.03 26.85 26.99 121,008
03/21/2014 26.85 26.9 26.76 26.81 163,020
03/20/2014 26.82 26.88 26.78 26.85 133,918
03/19/2014 26.76 26.89 26.76 26.85 191,440
03/18/2014 26.7 26.83 26.69 26.83 180,057
03/17/2014 26.56 26.69 26.55 26.63 127,343
03/14/2014 26.55 26.59 26.3 26.59 339,535
03/13/2014 26.45 26.5 26.38 26.5 179,331
03/12/2014 26.36 26.49 26.35 26.46 90,276
03/11/2014 26.4 26.43 26.3374 26.35 79,400
03/10/2014 26.38 26.4 26.35 26.38 52,335
03/07/2014 26.36 26.39 26.27 26.3 68,608
03/06/2014 26.42 26.44 26.35 26.36 123,403
03/05/2014 26.42 26.42 26.32 26.39 63,000
03/04/2014 26.44 26.46 26.37 26.42 112,342
03/03/2014 26.43 26.47 26.38 26.4 127,263
02/28/2014 26.34 26.47 26.3 26.47 119,118
02/27/2014 26.29 26.4 26.25 26.3 405,223
02/26/2014 26.2 26.36 26.16 26.26 306,203
02/25/2014 26.24 26.28 26.13 26.14 187,564
02/24/2014 26.28 26.31 26.21 26.28 199,877
02/21/2014 26.3 26.32 26.18 26.2 182,189
02/20/2014 26.29 26.29 26.16 26.18 221,862
02/19/2014 26.18 26.24 26.15 26.2 169,431
02/18/2014 26.22 26.32 26.13 26.13 296,367
02/14/2014 26.1 26.24 26.06 26.13 292,835
02/13/2014 26.35 26.43 26.33 26.4 87,828
02/12/2014 26.37 26.5 26.37 26.46 127,386
02/11/2014 26.31 26.43 26.3 26.4 182,548
02/10/2014 26.37 26.58 26.3 26.36 140,106
02/07/2014 26.35 26.37 26.3 26.3 119,198
02/06/2014 26.34 26.45 26.3 26.34 286,988
02/05/2014 26.4 26.4 26.26 26.3 115,840
02/04/2014 26.3 26.42 26.292 26.4 92,845
02/03/2014 26.36 26.4 26.26 26.3 48,359
01/31/2014 26.38 26.4 26.3 26.34 63,210
01/30/2014 26.42 26.48 26.36 26.4 75,397
01/29/2014 26.36 26.46 26.36 26.399 56,412
01/28/2014 26.39 26.49 26.35 26.44 114,335
01/27/2014 26.36 26.42 26.3224 26.39 87,027
01/24/2014 26.36 26.38 26.33 26.37 105,025
01/23/2014 26.4 26.48 26.2672 26.36 251,418
01/22/2014 26.34 26.42 26.26 26.39 177,310
01/21/2014 26.41 26.54 26.26 26.26 257,095
01/17/2014 26.46 26.56 26.4 26.4 322,111
01/16/2014 26.49 26.6 26.46 26.5 201,285
01/15/2014 26.35 26.49 26.35 26.49 158,452
01/14/2014 26.37 26.4 26.33 26.36 132,468
01/13/2014 26.33 26.38 26.22 26.34 130,218
01/10/2014 26.22 26.34 26.22 26.33 126,509
01/09/2014 26.23 26.23 26.15 26.23 109,411
01/08/2014 26.13 26.2 26.1 26.15 147,462
01/07/2014 26.15 26.2 26.05 26.1 133,225
01/06/2014 26.15 26.18 26.06 26.15 75,145
01/03/2014 26.15 26.21 26.01 26.1 168,155
01/02/2014 25.97 26.09 25.97 26.05 58,616
12/31/2013 25.96 26.04 25.898 25.96 96,387
12/30/2013 25.95 25.95 25.83 25.87 129,566
12/27/2013 25.88 25.96 25.81 25.81 188,200
12/26/2013 25.9 25.91 25.75 25.81 300,020
12/24/2013 25.97 25.995 25.86 25.86 101,142
12/23/2013 26 26.12 25.98 25.98 153,755
12/20/2013 26 26.02 25.95 25.96 212,951
12/19/2013 26.07 26.07 25.96 25.96 150,501
12/18/2013 26.04 26.11 26 26.08 276,331
12/17/2013 26.12 26.12 26 26.0398 238,188
12/16/2013 26.24 26.24 26.02 26.08 219,862
12/13/2013 26.1 26.29 26.05 26.29 173,966
12/12/2013 26.12 26.12 26.01 26.08 115,762
12/11/2013 26.11 26.2 26.04 26.07 166,286
12/10/2013 26.11 26.16 26 26.05 301,464
12/09/2013 26.17 26.21 26.1 26.11 119,185
12/06/2013 26.2 26.25 26.1 26.1 95,695
12/05/2013 26.22 26.33 26.1 26.1 224,978
12/04/2013 26.33 26.4 26.22 26.22 109,127
12/03/2013 26.27 26.41 26.27 26.4 91,646
12/02/2013 26.46 26.46 26.28 26.28 96,329
11/29/2013 26.44 26.44 26.4 26.42 38,175
11/27/2013 26.31 26.38 26.27 26.37 84,628
11/26/2013 26.12 26.34 26.12 26.31 60,176
11/25/2013 26.17 26.17 26.07 26.1 79,338
11/22/2013 26.13 26.24 26.01 26.01 220,320
11/21/2013 26.08 26.12 26.04 26.05 87,945
11/20/2013 26.1 26.19 26.07 26.09 134,548
11/19/2013 26.1 26.18 26.07 26.07 104,030
11/18/2013 26.07 26.09 26.02 26.07 112,788
11/15/2013 26.04 26.07 26 26 151,987
11/14/2013 26.48 26.54 26.4 26.43 221,601
11/13/2013 26.6 26.6499 26.43 26.492 125,715
11/12/2013 26.8 26.81 26.64 26.68 383,539
11/11/2013 26.72 26.8 26.65 26.75 72,474
11/08/2013 26.75 26.83 26.64 26.64 332,780
11/07/2013 26.74 26.88 26.73 26.82 85,498
11/06/2013 26.73 26.7725 26.63 26.72 112,457
11/05/2013 26.59 26.82 26.59 26.71 135,048
11/04/2013 26.56 26.669 26.52 26.63 193,678
11/01/2013 26.6 26.65 26.45 26.48 101,632
10/31/2013 26.53 26.6 26.47 26.55 180,124
10/30/2013 26.46 26.55 26.4 26.47 127,441
10/29/2013 26.4 26.46 26.35 26.43 126,560
10/28/2013 26.45 26.55 26.26 26.41 145,183
10/25/2013 26.42 26.47 26.28 26.44 113,163
10/24/2013 26.4 26.5 26.34 26.4337 137,014
10/23/2013 26.23 26.34 26.2 26.31 80,975
10/22/2013 26.16 26.39 26.16 26.26 129,280
10/21/2013 26.1 26.2 26.07 26.11 85,503
10/18/2013 26 26.31 25.96 25.96 152,086
10/17/2013 25.81 25.95 25.81 25.95 161,435
10/16/2013 25.76 25.82 25.7538 25.76 129,335
10/15/2013 25.83 25.85 25.75 25.75 132,871
10/14/2013 25.79 25.85 25.78 25.831 88,156
10/11/2013 25.8 25.9 25.77 25.9 123,552
10/10/2013 25.8 25.88 25.72 25.74 210,926
10/09/2013 25.8 25.83 25.7 25.71 178,519
10/08/2013 25.72 25.79 25.7 25.75 90,001
10/07/2013 25.76 25.81 25.65 25.7 114,741
10/04/2013 25.78 25.84 25.74 25.79 92,317
10/03/2013 25.91 25.94 25.7 25.73 193,885
10/02/2013 25.89 26.02 25.87 25.88 137,464
10/01/2013 25.89 26 25.87 25.87 119,345
09/30/2013 25.82 26.01 25.79 25.96 109,694
09/27/2013 26.01 26.059 25.77 25.82 159,555
09/26/2013 25.99 26.06 25.86 26.01 136,732
09/25/2013 25.85 26.03 25.8 25.92 187,485
09/24/2013 25.75 25.95 25.6974 25.8 227,620
09/23/2013 25.91 25.93 25.69 25.73 444,660
09/20/2013 25.93 25.93 25.76 25.86 313,506
09/19/2013 26.22 26.27 25.9 25.96 454,963
09/18/2013 26.1 26.27 26.05 26.17 197,812
09/17/2013 26.08 26.15 26.04 26.14 97,161
09/16/2013 26.14 26.14 25.96 26.03 94,351
09/13/2013 26 26.08 25.94 26 54,999
09/12/2013 26.1 26.129 25.93 25.96 62,289
09/11/2013 25.96 26.12 25.93 26.05 89,691
09/10/2013 26.06 26.076 25.95 25.99 99,113
09/09/2013 25.98 26.06 25.93 25.98 76,354
09/06/2013 26.09 26.09 25.86 25.98 82,092
09/05/2013 26.17 26.2 25.92 26.03 88,520
09/04/2013 26.25 26.3 26.1 26.21 119,366
09/03/2013 26.38 26.41 26.22 26.22 225,853
08/30/2013 26.36 26.46 26.21 26.33 176,373
08/29/2013 26.44 26.54 26.36 26.39 87,382
08/28/2013 26.43 26.52 26.33 26.41 103,553
08/27/2013 26.3 26.5 26.21 26.42 152,399
08/26/2013 26.35 26.6 26.31 26.4 152,017
08/23/2013 26.14 26.33 26.12 26.3 97,777
08/22/2013 26.14 26.21 26.06 26.06 124,009
08/21/2013 26.19 26.27 26.01 26.01 78,440
08/20/2013 26.06 26.25 25.91 26.16 163,696
08/19/2013 26 26.1 25.77 26.02 210,077
08/16/2013 26.27 26.2891 25.88 25.932 151,763
08/15/2013 26.25 26.33 26.14 26.21 214,299
08/14/2013 26.86 26.87 26.68 26.72 146,920
08/13/2013 26.88 26.93 26.82 26.8576 91,608
08/12/2013 26.84 26.9 26.84 26.88 116,579
08/09/2013 26.86 26.87 26.73 26.829 66,046
08/08/2013 26.86 26.92 26.7459 26.83 68,068
08/07/2013 26.94 27.02 26.65 26.84 77,626
08/06/2013 26.55 27.04 26.53 26.99 284,130
08/05/2013 26.7 26.74 26.63 26.67 122,771
08/02/2013 26.52 26.75 26.51 26.64 199,908
08/01/2013 26.77 26.77 26.5 26.51 98,375
07/31/2013 26.4 26.7 26.33 26.66 91,969
07/30/2013 26.56 26.63 26.46 26.47 114,090
07/29/2013 26.93 26.95 26.52 26.55 127,070
07/26/2013 26.85 27 26.81 26.97 74,155
07/25/2013 26.79 26.86 26.65 26.86 105,825
07/24/2013 26.82 26.84 26.76 26.82 124,237
07/23/2013 26.7 26.86 26.64 26.8 112,764
07/22/2013 26.65 26.68 26.58 26.59 132,207
07/19/2013 26.5 26.65 26.47 26.65 116,738
07/18/2013 26.52 26.56 26.46 26.46 113,233
07/17/2013 26.62 26.64 26.51 26.55 174,057
07/16/2013 26.58 26.61 26.49 26.51 113,912
07/15/2013 26.68 26.68 26.56 26.6 96,129
07/12/2013 26.55 26.69 26.54 26.62 62,044
07/11/2013 26.5 26.56 26.35 26.52 106,273
07/10/2013 26.13 26.39 26.12 26.32 166,056
07/09/2013 26.02 26.24 26.01 26.14 117,172
07/08/2013 26.21 26.25 25.9 25.96 164,739
07/05/2013 26.26 26.29 26 26.15 201,179
07/03/2013 26.29 26.39 26.06 26.26 104,098
07/02/2013 26.35 26.46 26.29 26.34 253,431
07/01/2013 26.78 26.86 26.2 26.36 222,830
06/28/2013 26.84 27.06 26.7 26.7 188,422
06/27/2013 26.75 27.18 26.75 26.87 126,909
06/26/2013 26.38 26.88 26.2 26.69 353,673
06/25/2013 26.27 26.44 25.86 26.31 213,287
06/24/2013 26.45 26.55 26 26.15 183,477
06/21/2013 26.83 26.866 26.5 26.66 132,618
06/20/2013 26.74 26.75 26.5 26.64 207,623
06/19/2013 27.11 27.28 26.87 26.98 168,778
06/18/2013 27.05 27.16 26.95 27.09 133,869
06/17/2013 27.21 27.24 26.93 27.0799 81,194
06/14/2013 26.82 27.14 26.71 27.14 114,950
06/13/2013 26.4 26.83 26.11 26.76 222,270
06/12/2013 26.61 26.7 26.05 26.36 312,156
06/11/2013 26.94 26.95 26.56 26.6 198,323
06/10/2013 27.06 27.12 27 27.03 124,609
06/07/2013 26.91 27.25 26.85 27.1 227,940
06/06/2013 26.67 26.99 26.55 26.92 185,751
06/05/2013 26.6 26.79 26.55 26.72 212,174
06/04/2013 26.72 26.89 26.52 26.62 283,467
06/03/2013 27.04 27.04 26.46 26.661 398,887
05/31/2013 27.17 27.21 27.02 27.02 262,135
05/30/2013 27.07 27.27 27.05 27.17 139,880
05/29/2013 27.23 27.26 27.02 27.05 159,034
05/28/2013 27.32 27.42 27.22 27.22 169,579
05/24/2013 27.1 27.35 27.07 27.27 115,373
05/23/2013 27.33 27.34 27.07 27.17 360,529
05/22/2013 27.46 27.49 27.3 27.3 218,570
05/21/2013 27.42 27.479 27.38 27.434 214,439
05/20/2013 27.49 27.54 27.36 27.42 160,931
05/17/2013 27.54 27.55 27.4 27.45 127,071
05/16/2013 27.6 27.63 27.45 27.52 349,988
05/15/2013 27.48 27.77 27.45 27.58 232,949
05/14/2013 27.91 27.98 27.84 27.88 185,640
05/13/2013 28 28.029 27.8 27.83 224,816
05/10/2013 28.15 28.2 27.91 28 243,476
05/09/2013 28.39 28.46 28.13 28.2 248,018
05/08/2013 28.35 28.5 28.35 28.5 80,462
05/07/2013 28.31 28.43 28.31 28.4 119,925
05/06/2013 28.35 28.39 28.3 28.3368 131,549
05/03/2013 28.28 28.4299 28.25 28.36 94,620
05/02/2013 28.2801 28.2801 28.2801 28.2801 13,853
05/01/2013 28.24 28.28 28.2 28.22 43,961
04/30/2013 28.15 28.36 28.15 28.3 170,580
04/29/2013 28.06 28.21 28.05 28.17 112,640
04/26/2013 28.09 28.13 28.03 28.09 54,128
04/25/2013 28.09 28.17 28.08 28.09 65,841
04/24/2013 28.19 28.19 28.06 28.13 101,771
04/23/2013 28.12 28.2 28.08 28.17 146,552
04/22/2013 28.2 28.22 27.99 27.99 153,779
04/19/2013 28.12 28.22 28.06 28.21 165,348
04/18/2013 28 28.11 28 28.07 82,147
04/17/2013 27.95 28.08 27.94 28.03 114,391
04/16/2013 27.95 28.0126 27.85 27.92 139,065
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 your brokers before you trade


Want to trade FX?