DBK.DE Historical Prices | DEUTSCHE BANK N Stock

FTSE 100

0.44%

Deutsche Bank AG (DBK.DE)

-XETRA

34.46 0.37(1.05%) 13:49

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
18 Jun 2013	34.47	34.88	34.02	34.83	4,008,900	34.83
17 Jun 2013	34.75	34.86	34.12	34.47	5,428,000	34.47
14 Jun 2013	34.95	35.03	34.33	34.58	4,773,400	34.58
13 Jun 2013	33.77	34.63	33.34	34.51	6,475,900	34.51
12 Jun 2013	35.23	35.65	34.34	34.40	7,559,400	34.40
11 Jun 2013	36.13	36.54	35.04	35.54	6,182,700	35.54
10 Jun 2013	36.33	37.13	36.06	36.26	6,465,000	36.26
7 Jun 2013	35.32	36.44	34.80	36.34	6,850,500	36.34
6 Jun 2013	35.79	36.21	35.03	35.03	5,602,800	35.03
5 Jun 2013	36.31	36.81	35.84	35.84	5,280,500	35.84
4 Jun 2013	36.26	36.95	36.26	36.72	5,677,000	36.72
3 Jun 2013	35.76	36.65	35.45	35.90	5,161,300	35.90
31 May 2013	36.10	36.33	35.58	36.08	5,219,600	36.08
30 May 2013	35.45	36.33	35.33	36.17	4,459,400	36.17
29 May 2013	36.15	36.20	35.44	35.62	5,642,100	35.62
28 May 2013	35.88	36.50	35.80	36.20	5,220,400	36.20
27 May 2013	35.10	35.59	35.10	35.53	2,288,500	35.53
24 May 2013	35.71	35.83	34.63	34.95	5,906,700	34.95
23 May 2013	35.85	36.23	35.35	35.94	8,815,400	35.94
22 May 2013	36.65	37.19	36.52	37.19	5,769,300	37.19
21 May 2013	36.84	37.13	36.15	36.66	7,801,800	36.66
20 May 2013	37.75	37.87	36.86	37.51	3,949,600	37.51
17 May 2013	36.35	37.51	36.35	37.51	9,944,100	37.51
16 May 2013	36.79	36.88	36.22	36.54	4,725,200	36.54
15 May 2013	36.37	36.87	35.83	36.78	6,364,400	36.78
14 May 2013	36.36	36.36	35.27	36.10	6,048,000	36.10
13 May 2013	36.38	36.50	35.17	36.10	6,549,200	36.10
10 May 2013	37.00	37.19	36.04	36.20	6,584,400	36.20
9 May 2013	36.82	37.21	36.65	36.80	3,985,500	36.80
8 May 2013	37.40	37.40	36.50	36.82	8,358,600	36.82
7 May 2013	36.77	37.47	36.71	37.12	8,006,700	37.12
6 May 2013	36.57	37.06	36.42	36.59	4,984,100	36.59
3 May 2013	35.96	36.69	35.77	36.69	15,094,200	36.69
2 May 2013	34.99	36.10	34.90	35.67	12,795,100	35.67
1 May 2013	34.91	34.91	34.91	34.91	0	34.91
30 Apr 2013	34.70	35.70	34.60	34.91	27,655,500	34.91
29 Apr 2013	32.26	33.08	32.26	32.90	5,455,900	32.90
26 Apr 2013	32.70	32.72	31.94	32.35	6,086,000	32.35
25 Apr 2013	32.60	32.97	32.26	32.97	5,483,500	32.97
24 Apr 2013	31.83	32.59	31.61	32.56	8,941,500	32.56
23 Apr 2013	30.20	31.80	30.16	31.69	9,027,500	31.69
22 Apr 2013	30.40	30.73	29.73	30.15	5,137,700	30.15
19 Apr 2013	29.74	30.18	29.51	30.10	8,501,200	30.10
18 Apr 2013	30.39	30.88	29.41	29.68	8,140,100	29.68
17 Apr 2013	31.38	31.40	30.04	30.23	7,534,100	30.23
16 Apr 2013	31.00	31.73	30.71	31.27	5,786,100	31.27
15 Apr 2013	31.38	31.55	30.66	31.16	3,837,800	31.16
12 Apr 2013	32.07	32.25	31.15	31.30	6,794,700	31.30
11 Apr 2013	32.29	32.67	31.83	32.47	5,437,100	32.47
10 Apr 2013	31.25	32.60	31.02	32.44	7,664,100	32.44
9 Apr 2013	30.55	31.25	30.50	31.12	7,017,500	31.12
8 Apr 2013	30.50	30.67	30.03	30.19	3,699,600	30.19
5 Apr 2013	30.43	30.88	29.84	30.26	6,569,200	30.26
4 Apr 2013	30.34	31.41	30.33	30.50	6,732,800	30.50
3 Apr 2013	31.25	31.42	30.65	30.76	5,861,700	30.76
2 Apr 2013	30.25	31.48	29.96	31.42	7,658,500	31.42
1 Apr 2013	30.42	30.42	30.42	30.42	0	30.42
29 Mar 2013	30.42	30.42	30.42	30.42	0	30.42
28 Mar 2013	30.56	31.07	30.32	30.42	6,888,600	30.42
27 Mar 2013	31.25	31.32	29.92	30.49	11,689,200	30.49
26 Mar 2013	31.55	31.87	31.11	31.28	6,940,200	31.28
25 Mar 2013	33.06	33.19	31.07	31.36	8,900,300	31.36
22 Mar 2013	32.59	32.91	32.13	32.40	5,742,700	32.40
21 Mar 2013	32.60	33.10	32.38	32.70	7,641,400	32.70
20 Mar 2013	32.50	32.98	32.14	32.44	7,597,200	32.44
19 Mar 2013	33.47	33.47	31.84	32.01	8,683,700	32.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! UK & Ireland Finance

Search for share prices

More On DBK.DE

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Deutsche Bank AG (DBK.DE)