Deutsche Bank AG Historical Stock Prices

DTK 
$27.31
*  
0.13
0.47%
Get DTK Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading DTK now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.40  27.42  27.29  27.31 53,274
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
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
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?