Deutsche Bank Stock Price History, DB Historical Prices

Add to My Stocks
$11.08 $0.09 (0.81%) DB stock closing price Jun 20, 2018 (Closing)

View and download Deutsche Bank stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Deutsche Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $54.39 on Jan 15, 2014 as seen from Deutsche Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 11.12 11.17 11.08 11.08 2,359,263 - 0.53
2018-06-19 10.9 11.19 10.81 11.17 6,547,623 - 0.54
2018-06-18 10.96 11.09 10.92 11.08 4,495,085 - 0.53
2018-06-15 10.96 11.15 10.94 11.1 4,681,880 - 0.53
2018-06-14 11.27 11.34 11.19 11.22 4,671,331 - 0.54
2018-06-13 11.36 11.46 11.3 11.37 3,601,514 - 0.55
2018-06-12 11.48 11.52 11.34 11.41 3,140,139 - 0.55
2018-06-11 11.37 11.48 11.33 11.43 3,980,919 - 0.55
2018-06-08 11.22 11.33 11.11 11.25 6,519,302 - 0.54
2018-06-07 11.41 11.66 11.25 11.51 11,834,230 - 0.55
2018-06-06 11.08 11.35 11.08 11.35 7,633,411 - 0.55
2018-06-05 11.12 11.14 10.95 11.03 5,919,045 - 0.53
2018-06-04 11.22 11.25 11.13 11.21 5,858,035 - 0.54
2018-06-01 11.11 11.14 10.94 11.04 10,876,930 - 0.53
2018-05-31 10.93 11.16 10.58 11.08 31,985,982 - 0.53
2018-05-30 11.51 11.62 11.38 11.57 10,298,173 - 0.56
2018-05-29 11.52 11.56 11.18 11.3 15,515,590 - 0.54
2018-05-25 12.06 12.14 11.95 12.05 6,440,505 - 0.58
2018-05-24 12.25 12.35 11.99 12.25 11,040,657 - 0.59
2018-05-23 12.76 12.9 12.68 12.88 5,851,120 - 0.62
2018-05-22 12.9 13 12.87 12.97 4,484,437 - 0.62
2018-05-21 12.8 12.8 12.68 12.71 2,852,541 - 0.61
2018-05-18 12.75 12.8 12.66 12.71 4,731,074 - 0.61
2018-05-17 13.01 13.07 12.96 12.99 2,618,935 - 0.62
2018-05-16 12.95 13.07 12.9 13 7,021,184 - 0.63
2018-05-15 13.31 13.43 13.24 13.29 5,819,923 - 0.64
2018-05-14 13.75 13.78 13.64 13.65 3,035,493 - 0.66
2018-05-11 13.95 13.98 13.86 13.86 1,324,874 - 0.67
2018-05-10 13.72 13.92 13.68 13.88 2,297,397 - 0.67
2018-05-09 13.69 13.81 13.67 13.78 3,072,798 - 0.66
2018-05-08 13.52 13.63 13.52 13.59 3,488,874 - 0.65
2018-05-07 13.62 13.79 13.62 13.78 2,265,617 - 0.66
2018-05-04 13.53 13.82 13.51 13.78 1,787,218 - 0.66
2018-05-03 13.66 13.68 13.5 13.63 1,968,925 - 0.66
2018-05-02 13.73 13.76 13.6 13.63 2,712,797 - 0.66
2018-05-01 13.7 13.7 13.52 13.59 2,588,502 - 0.65
2018-04-30 13.68 13.76 13.66 13.66 2,706,501 - 0.66
2018-04-27 13.83 13.91 13.65 13.89 6,033,783 - 0.67
2018-04-26 14.32 14.4 14.19 14.34 3,544,648 - 0.71
2018-04-25 14.59 14.67 14.44 14.6 3,657,488 - 0.73
2018-04-24 14.69 14.92 14.66 14.78 6,236,339 - 0.74
2018-04-23 14.33 14.35 14.22 14.25 2,482,481 - 0.71
2018-04-20 14.19 14.29 14.09 14.26 3,019,991 - 0.71
2018-04-19 14.41 14.53 14.35 14.46 3,643,570 - 0.72
2018-04-18 14.51 14.55 14.43 14.44 2,328,317 - 0.72
2018-04-17 14.37 14.47 14.35 14.38 2,934,047 - 0.72
2018-04-16 14.37 14.42 14.31 14.33 2,210,430 - 0.71
2018-04-13 14.68 14.69 14.33 14.38 2,673,098 - 0.72
2018-04-12 14.32 14.45 14.29 14.41 2,760,115 - 0.72
2018-04-11 14.3 14.36 14.18 14.19 3,200,558 - 0.71
2018-04-10 14.1 14.14 14.03 14.08 3,298,673 - 0.7
2018-04-09 14.21 14.23 14 14.01 4,976,757 - 0.7
2018-04-06 14.02 14.07 13.82 13.87 4,373,761 - 0.69
2018-04-05 14.06 14.34 14.04 14.32 4,654,826 - 0.71
2018-04-04 13.53 13.9 13.53 13.88 3,796,556 - 0.69
2018-04-03 13.65 13.77 13.52 13.72 2,799,274 - 0.68
2018-04-02 13.9 14 13.52 13.68 3,621,728 - 0.68
2018-03-30 0 0 0 13.98 0 - -
2018-03-29 13.97 14.03 13.87 13.98 3,322,869 - 0.7
2018-03-28 13.87 13.93 13.67 13.76 5,219,893 - 0.69
2018-03-27 14.05 14.1 13.69 13.77 6,663,501 - 0.69
2018-03-26 13.99 14.09 13.78 14.07 6,873,130 - 0.7
2018-03-23 13.99 14.12 13.73 13.75 9,433,579 - 0.69
2018-03-22 14.24 14.37 14.17 14.19 11,721,272 - 0.71
2018-03-21 14.75 14.97 14.57 14.79 12,846,137 - 0.74
2018-03-20 15.56 15.64 15.48 15.52 2,196,611 - 0.77
2018-03-19 15.75 15.78 15.41 15.54 4,187,677 - 0.77
2018-03-16 15.7 15.87 15.69 15.82 3,689,009 - 0.78
2018-03-15 15.71 15.82 15.64 15.7 2,187,942 - 0.77
2018-03-14 15.92 15.92 15.59 15.7 4,117,305 - 0.77
2018-03-13 16.06 16.11 15.78 15.79 4,476,419 - 0.77
2018-03-12 16.11 16.16 16.02 16.11 2,833,541 - 0.79
2018-03-09 16.07 16.14 16.02 16.12 3,113,354 - 0.79
2018-03-08 16.22 16.31 16.05 16.18 4,012,712 - 0.79
2018-03-07 16.08 16.35 16.07 16.33 3,755,075 - 0.8
2018-03-06 16.03 16.1 15.92 16.06 2,405,897 - 0.79
2018-03-05 15.56 15.98 15.55 15.89 3,886,875 - 0.78
2018-03-02 15.48 15.86 15.4 15.79 7,563,205 - 0.77
2018-03-01 15.86 15.93 15.56 15.7 4,869,611 - 0.77
2018-02-28 16.39 16.4 15.93 15.94 4,372,948 - 0.78
2018-02-27 16.42 16.52 16.37 16.4 3,047,272 - 0.8
2018-02-26 16.44 16.51 16.33 16.48 2,322,948 - 0.81
2018-02-23 16.44 16.45 16.33 16.43 3,095,091 - 0.81
2018-02-22 16.45 16.63 16.38 16.43 4,052,872 - 0.81
2018-02-21 16.72 16.83 16.56 16.57 4,420,454 - 0.81
2018-02-20 16.31 16.55 16.29 16.46 3,810,354 - 0.81
2018-02-19 0 0 0 16.08 0 - -
2018-02-16 15.88 16.15 15.87 16.08 3,255,659 - 0.79
2018-02-15 16.25 16.26 15.97 16.11 3,500,046 - 0.79
Get more Data

Deutsche Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price54.39Jan 15,2014
Min Stock Price11.03Jun 05,2018
Avg Stock Price27

Deutsche Bank Historical PE ratio: Past 5 years

Max PE Ratio635Apr 29,2014
Min PE Ratio5.69Jul 03,2013
Avg PE Ratio95.31

Deutsche Bank Historical PS ratio: Past 5 years

Max PS Ratio0.99Dec 18,2017
Min PS Ratio0.36Sep 29,2016
Avg PS Ratio0.69

DB Industry Peers

Company Price Change (%)
Swedbank (SWDBY)21.430.09 (0.42%)
China Construction Bank (CICHY)19.160.15 (0.78%)
Lazard (LAZ)52.020.04 (0.08%)
Blackrock (BLK)526.580.03 (0.01%)
Deutsche Post (DPSGY)34.560.06 (0.17%)
Lazard (LAZ)52.020.04 (0.08%)
Itau Corp (ITCB)15.340.09 (0.59%)

We provide Deutsche Bank share price history along with PE ratio and PS ratio for doing Deutsche Bank fundamental 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 $11.08 and 2,359,263 shares of DB were traded on Jun 20, 2018. The company's P/S ratio was at a high of 0.99 on Dec 18, 2017 according to our Deutsche Bank stock history data.