Deutsche Bank AG Historical Stock Prices

DTK 
$27
*  
0.02
0.07%
Get DTK Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  26.92  27.005  26.85  27 136,353
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
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
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?