Quantcast

Deutsche Bank AG Common Stock Historical Stock Prices

DB 
$12.08
*  
0.21
1.77%
Get DB Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading DB 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: 3 Month, From 17-APR-2018 TO 17-JUL-2018

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 11.98 12.12 11.95 12.08 5,494,030
07/17/2018 11.84 11.915 11.8 11.87 6,890,036
07/16/2018 11.95 12.2 11.93 12.14 17,660,730
07/13/2018 11.23 11.27 11.1 11.24 2,724,509
07/12/2018 11.12 11.22 11.08 11.2 4,057,714
07/11/2018 11.27 11.32 11.115 11.15 5,418,679
07/10/2018 11.41 11.45 11.349 11.43 4,404,553
07/09/2018 11.46 11.55 11.44 11.54 4,405,195
07/06/2018 11.42 11.55 11.42 11.46 6,942,554
07/05/2018 11.16 11.19 11.09 11.13 5,825,195
07/03/2018 10.79 10.81 10.695 10.7 2,371,812
07/02/2018 10.57 10.69 10.5301 10.64 5,513,018
06/29/2018 10.65 10.81 10.62 10.62 5,749,876
06/28/2018 10.46 10.53 10.375 10.47 5,778,337
06/27/2018 10.48 10.61 10.36 10.38 9,556,058
06/26/2018 10.85 10.86 10.6911 10.78 4,242,256
06/25/2018 10.89 10.92 10.81 10.89 3,652,269
06/22/2018 11.04 11.08 10.99 11.01 3,469,189
06/21/2018 10.99 11 10.815 10.89 5,428,227
06/20/2018 11.12 11.17 11.08 11.08 2,359,263
06/19/2018 10.9 11.19 10.81 11.17 6,547,608
06/18/2018 10.96 11.09 10.92 11.08 4,490,047
06/15/2018 10.96 11.15 10.94 11.1 4,681,880
06/14/2018 11.27 11.3384 11.19 11.22 4,669,331
06/13/2018 11.36 11.46 11.3 11.37 3,601,514
06/12/2018 11.48 11.52 11.34 11.41 3,139,139
06/11/2018 11.37 11.48 11.33 11.43 3,975,919
06/08/2018 11.22 11.33 11.11 11.25 6,514,152
06/07/2018 11.41 11.655 11.25 11.51 11,833,180
06/06/2018 11.08 11.35 11.08 11.35 7,626,045
06/05/2018 11.12 11.14 10.95 11.03 5,909,145
06/04/2018 11.22 11.25 11.13 11.21 5,856,835
06/01/2018 11.11 11.14 10.941 11.04 10,875,410
05/31/2018 10.93 11.16 10.5748 11.08 31,962,730
05/30/2018 11.51 11.62 11.3839 11.57 10,296,570
05/29/2018 11.52 11.56 11.18 11.3 15,498,810
05/25/2018 12.06 12.135 11.95 12.05 6,438,457
05/24/2018 12.25 12.345 11.99 12.25 11,034,160
05/23/2018 12.76 12.9 12.68 12.88 5,843,294
05/22/2018 12.9 13 12.87 12.97 4,480,060
05/21/2018 12.8 12.8 12.68 12.71 2,851,171
05/18/2018 12.75 12.8 12.66 12.71 4,731,074
05/17/2018 13.01 13.07 12.96 12.99 2,617,935
05/16/2018 12.95 13.065 12.9 13 6,995,001
05/15/2018 13.31 13.43 13.235 13.29 5,819,223
05/14/2018 13.75 13.78 13.64 13.65 3,035,493
05/11/2018 13.95 13.98 13.86 13.86 1,324,874
05/10/2018 13.72 13.92 13.68 13.88 2,297,397
05/09/2018 13.69 13.81 13.67 13.78 3,072,798
05/08/2018 13.52 13.63 13.52 13.59 3,481,616
05/07/2018 13.62 13.79 13.62 13.78 2,265,617
05/04/2018 13.53 13.82 13.51 13.78 1,779,818
05/03/2018 13.66 13.68 13.5 13.63 1,968,925
05/02/2018 13.73 13.76 13.6 13.63 2,712,797
05/01/2018 13.7 13.7 13.52 13.59 2,585,302
04/30/2018 13.68 13.7601 13.66 13.66 2,705,751
04/27/2018 13.83 13.91 13.65 13.89 6,033,783
04/26/2018 14.32 14.4 14.19 14.34 3,544,088
04/25/2018 14.59 14.67 14.44 14.6 3,656,988
04/24/2018 14.69 14.92 14.66 14.78 6,235,338
04/23/2018 14.33 14.35 14.215 14.25 2,482,481
04/20/2018 14.19 14.29 14.09 14.26 3,019,991
04/19/2018 14.41 14.53 14.35 14.46 3,643,570
04/18/2018 14.51 14.55 14.43 14.44 2,326,817
04/17/2018 14.37 14.47 14.345 14.38 2,934,047
*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?

Smart Portfolio