Deutsche Bank Stock Price History (NYSE:DB)

Add to My Stocks
$19.06 $0.02 (0.11%) DB stock closing price Jul 26, 2017 (Closing)

View and download Deutsche Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Deutsche Bank P/E ratio, and PS ratio. The stock price was at a 5 year high of 148.63 on 16 Jul, 2007 as seen from Deutsche Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2619.3519.3519.0019.065085300N/A0.59
2017-07-2519.1319.2218.9919.044355953N/A0.59
2017-07-2418.4718.7418.4718.673435879N/A0.58
2017-07-2118.2118.2518.1018.222561618N/A0.57
2017-07-2018.5018.5318.3718.462625850N/A0.58
2017-07-1918.3818.4318.2918.382544450N/A0.57
2017-07-1818.4418.5418.3918.502971905N/A0.58
2017-07-1718.7518.8218.6618.791910762N/A0.59
2017-07-1418.6718.9318.5618.862914726N/A0.59
2017-07-1318.8318.9518.7818.932500387N/A0.59
2017-07-1218.7318.8818.6918.813803241N/A0.59
2017-07-1119.0519.0918.9119.072537127N/A0.59
2017-07-1018.8619.0318.8318.972483601N/A0.59
2017-07-0719.0019.0918.9019.054585739N/A0.59
2017-07-0618.8919.1318.8518.895356198N/A0.59
2017-07-0518.6718.6818.4218.634733872N/A0.58
2017-07-0318.1718.2918.0818.153012055N/A0.57
2017-06-3018.1318.1617.6817.794101619N/A0.55
2017-06-2918.4318.4717.8918.077194387N/A0.56
2017-06-2817.6217.9417.6217.915762957N/A0.56
2017-06-2717.4117.6417.3617.515388251N/A0.55
2017-06-2616.8817.0216.8016.882991819N/A0.53
2017-06-2316.7416.8916.6216.642375066N/A0.52
2017-06-2216.7316.8116.6516.742204605N/A0.52
2017-06-2116.9017.0316.8216.902323818N/A0.53
2017-06-2017.2317.2416.8316.853314485N/A0.53
2017-06-1917.1017.2517.0617.222589172N/A0.54
2017-06-1616.8516.8616.6616.823985220N/A0.52
2017-06-1516.8316.9816.7816.796185528N/A0.52
2017-06-1417.4017.4017.1317.344971891N/A0.54
2017-06-1317.4417.5317.3717.473027493N/A0.54
2017-06-1217.4817.5617.2517.364204899N/A0.54
2017-06-0917.5917.7917.5317.674285232N/A0.55
2017-06-0817.3017.6517.2717.574580104N/A0.55
2017-06-0717.4117.5617.3817.463078257N/A0.54
2017-06-0617.2917.4217.2417.333065470N/A0.54
2017-06-0517.4417.6417.4417.501833403N/A0.55
2017-06-0217.7217.7217.5117.664691288N/A0.55
2017-06-0117.5317.6817.4217.655372119N/A0.55
2017-05-3118.0518.0517.4617.488561433N/A0.55
2017-05-3018.1018.1617.9517.974690600N/A0.56
2017-05-290.000.000.0018.460N/AN/A
2017-05-2618.5618.6118.3818.463519982N/A0.58
2017-05-2518.8719.0318.7418.854318012N/A0.59
2017-05-2419.1019.1218.8118.945418332N/A0.59
2017-05-2319.2519.3019.1019.253645023N/A0.60
2017-05-2219.2519.3419.0219.123776078N/A0.60
2017-05-1918.9019.2118.8619.045412313N/A0.59
2017-05-1818.7218.8718.5818.684817905N/A0.58
2017-05-1718.9218.9918.5318.648556218N/A0.58
2017-05-1619.4719.4819.1619.276534825N/A0.60
2017-05-1519.1319.3319.0319.035369732N/A0.59
2017-05-1218.8118.8718.6518.772473440N/A0.59
2017-05-1118.9018.9418.6618.813042739N/A0.59
2017-05-1018.9819.0918.9419.013084710N/A0.59
2017-05-0919.1719.2218.7718.854946877N/A0.59
2017-05-0819.0319.1519.0019.074358817N/A0.59
2017-05-0519.0719.3618.9519.355780093N/A0.60
2017-05-0418.7418.8718.7118.784575041N/A0.59
2017-05-0318.2518.4918.2418.475841996N/A0.58
2017-05-0218.2518.3318.1518.273658219N/A0.57
2017-05-0118.2018.3618.1918.224164051N/A0.57
2017-04-2818.1718.2218.0018.076605679N/A0.56
2017-04-2718.3218.3218.0018.159203632N/A0.56
2017-04-2618.7318.9418.6918.847430190N/A0.58
2017-04-2518.6218.6718.4418.497736546N/A0.57
2017-04-2418.1718.4418.1318.3718240204N/A0.56
2017-04-2116.5716.7016.4816.506085441N/A0.51
2017-04-2016.5116.6216.4416.555906305N/A0.51
2017-04-1916.3316.3915.9616.087581600N/A0.49
2017-04-1815.9116.0515.8615.965343907N/A0.49
2017-04-1715.9316.1615.7916.124837686N/A0.50
2017-04-140.000.000.0015.860N/AN/A
2017-04-1316.0216.1915.8515.866575164N/A0.49
2017-04-1216.2716.2916.1116.196118745N/A0.50
2017-04-1116.3916.4316.1316.325998431N/A0.50
2017-04-1016.4716.5716.4116.474043220N/A0.51
2017-04-0716.4816.5916.3416.466535852N/A0.51
2017-04-0616.5916.7616.5216.604793677N/A0.51
2017-04-0516.9316.9516.5016.505072637N/A0.51
2017-04-0416.4616.7616.4016.657557208N/A0.51
2017-04-0316.9917.0016.6016.7010424838N/A0.51
2017-03-3117.0917.2917.0317.168172714N/A0.53
2017-03-3017.0417.4016.9217.2610961946N/A0.53
2017-03-2917.3017.4917.2417.436286474N/A0.54
2017-03-2817.1817.5117.1417.3813207355N/A0.53
2017-03-2716.5117.0116.4616.958709736N/A0.52
2017-03-2416.8816.9416.5716.836946521N/A0.52
2017-03-2316.9017.0616.8416.918020235N/A0.52
Get more Data

Deutsche Bank Stock Chart

View DB PE ratio, PS ratio stocks charts and compare with peers.
DB Chart
Note: Compare Deutsche Bank stock price history with the index and industry peers.

Deutsche Bank Historical Prices: Past 5 years

Max Stock Price 54.39 Jan 15,2014
Min Stock Price 11.48 Sep 29,2016
Avg Stock Price 31.85

Deutsche Bank Historical PE ratio: Past 5 years

Max PE Ratio 635 Apr 29,2014
Min PE Ratio 5.61 Apr 18,2013
Avg PE Ratio 67.02

Deutsche Bank Historical PS ratio: Past 5 years

Max PS Ratio 0.92 Jan 15,2014
Min PS Ratio 0.36 Sep 29,2016
Avg PS Ratio 0.66

DB Industry Peers

Company Price Change (%)
Royal Bank Of Scotland Plc (RBS)6.70.07 (1.06%)
Royal Bank Of Scotland (RBSPF)3.110 (0%)
Jp Morgan Chase (JPM)91.930.87 (0.94%)
Societe Genral Group (SCGLY)11.790.03 (0.25%)
Ubs (OUBSF)20.70.05 (0.24%)
Lazard (LAZ)47.910.02 (0.04%)
Blackrock (BLK)432.711.36 (0.32%)

Deutsche Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Deutsche Bank stock analysis. Deutsche Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 19.04 and 4355953 shares of DB were traded on 25 Jul, 2017. Looking at Deutsche Bank stock market history data, the P/S ratio was at a low of 0.36 on 29 Sep, 2016. .