DB Historical Prices | Deutsche Bank AG Common Stock Stock

Dow

0.89% Nasdaq

1.26%

Deutsche Bank AG (DB)

-NYSE

46.84 0.99(2.16%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	46.16	46.86	46.06	46.84	2,803,700	46.84
May 1, 2013	45.60	46.38	45.60	45.85	2,437,800	45.85
Apr 30, 2013	46.22	46.47	45.58	46.05	6,468,900	46.05
Apr 29, 2013	42.92	44.50	41.32	43.85	11,498,800	43.85
Apr 26, 2013	41.74	42.37	41.66	42.27	1,053,200	42.27
Apr 25, 2013	42.42	42.88	42.29	42.44	1,697,100	42.44
Apr 24, 2013	41.86	42.54	41.58	42.22	1,693,800	42.22
Apr 23, 2013	41.04	41.37	40.94	41.18	2,897,800	41.18
Apr 22, 2013	39.74	40.01	39.01	39.84	1,395,700	39.84
Apr 19, 2013	39.27	39.52	38.96	39.25	1,705,600	39.25
Apr 18, 2013	39.47	39.52	38.18	38.49	2,672,100	38.49
Apr 17, 2013	40.12	40.32	39.10	39.50	2,805,500	39.50
Apr 16, 2013	41.47	41.52	40.84	41.21	1,399,100	41.21
Apr 15, 2013	41.04	41.04	40.00	40.06	1,361,100	40.06
Apr 12, 2013	41.21	41.37	40.79	41.34	1,206,600	41.34
Apr 11, 2013	42.39	42.91	42.03	42.25	1,385,000	42.25
Apr 10, 2013	41.92	42.63	41.81	42.23	2,296,800	42.23
Apr 9, 2013	40.57	41.00	40.31	40.88	2,175,300	40.88
Apr 8, 2013	39.39	39.77	39.11	39.77	1,282,100	39.77
Apr 5, 2013	39.13	39.73	38.80	39.65	1,758,000	39.65
Apr 4, 2013	39.24	39.69	38.97	39.45	1,498,000	39.45
Apr 3, 2013	40.12	40.21	39.07	39.24	2,213,500	39.24
Apr 2, 2013	39.67	40.42	39.48	39.98	2,259,300	39.98
Apr 1, 2013	39.12	39.24	38.43	38.72	1,518,100	38.72
Mar 28, 2013	39.46	39.66	38.91	39.12	2,097,600	39.12
Mar 27, 2013	38.70	39.21	38.42	39.07	3,208,700	39.07
Mar 26, 2013	40.33	40.86	40.09	40.26	2,073,100	40.26
Mar 25, 2013	41.93	41.98	40.00	40.36	3,274,600	40.36
Mar 22, 2013	42.46	42.50	41.91	42.11	1,298,000	42.11
Mar 21, 2013	42.01	42.68	41.72	42.00	1,537,300	42.00
Mar 20, 2013	42.33	42.41	41.62	41.90	1,116,200	41.90
Mar 19, 2013	42.53	42.66	40.97	41.68	3,999,300	41.68
Mar 18, 2013	42.79	43.64	42.76	43.02	2,210,600	43.02
Mar 15, 2013	44.80	44.81	44.34	44.63	1,312,400	44.63
Mar 14, 2013	44.53	44.65	44.14	44.62	872,900	44.62
Mar 13, 2013	43.66	43.91	43.41	43.80	1,301,400	43.80
Mar 12, 2013	45.02	45.32	44.21	44.50	1,372,000	44.50
Mar 11, 2013	43.99	44.67	43.92	44.63	2,766,800	44.63
Mar 8, 2013	45.28	45.38	44.78	45.14	1,991,600	45.14
Mar 7, 2013	44.18	44.74	44.17	44.64	827,900	44.64
Mar 6, 2013	44.78	44.86	43.97	44.27	1,420,100	44.27
Mar 5, 2013	44.26	44.74	44.16	44.29	2,049,500	44.29
Mar 4, 2013	42.99	43.69	42.73	43.50	1,464,700	43.50
Mar 1, 2013	43.22	43.95	42.97	43.70	2,931,300	43.70
Feb 28, 2013	45.64	46.23	45.57	45.73	982,400	45.73
Feb 27, 2013	44.77	46.12	44.72	45.98	1,295,200	45.98
Feb 26, 2013	45.58	46.00	44.85	45.24	1,973,600	45.24
Feb 25, 2013	49.36	49.43	45.24	45.32	4,519,100	45.32
Feb 22, 2013	46.70	47.00	46.08	47.00	1,884,500	47.00
Feb 21, 2013	46.30	46.33	45.65	45.76	2,390,200	45.76
Feb 20, 2013	48.86	48.92	47.54	47.59	997,000	47.59
Feb 19, 2013	48.57	49.06	48.51	49.00	857,300	49.00
Feb 15, 2013	48.73	48.75	47.53	47.87	1,354,100	47.87
Feb 14, 2013	47.99	48.75	47.95	48.75	1,283,700	48.75
Feb 13, 2013	49.68	49.87	49.19	49.38	701,300	49.38
Feb 12, 2013	49.23	50.06	49.12	49.87	1,044,400	49.87
Feb 11, 2013	49.27	49.27	48.50	49.00	1,101,600	49.00
Feb 8, 2013	48.95	49.50	48.95	49.41	1,624,200	49.41
Feb 7, 2013	49.85	50.03	48.75	49.10	1,591,200	49.10
Feb 6, 2013	50.00	50.54	49.92	50.51	1,448,900	50.51
Feb 5, 2013	51.56	51.64	50.97	51.13	1,210,700	51.13
Feb 4, 2013	51.68	51.88	49.94	50.13	2,184,500	50.13
Feb 1, 2013	52.35	53.12	51.77	52.70	2,374,200	52.70
Jan 31, 2013	51.53	52.30	51.30	51.66	3,320,800	51.66
Jan 30, 2013	50.31	50.57	49.67	50.38	1,820,800	50.38
Jan 29, 2013	49.28	49.90	49.16	49.80	888,100	49.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Deutsche Bank AG (DB)