Skip to main content
Deutsche Bank Aktiengesellschaft (BIT:1DBK)
Italy flag Italy · Delayed Price · Currency is EUR
31.22
+0.23 (0.74%)
Last updated: Dec 5, 2025, 11:53 AM CET

BIT:1DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1731.3631.0831.1331.130.44%12,893
Dec 4, 202530.9831.0730.5130.9930.991.21%17,992
Dec 3, 202531.1131.1130.6230.6230.62-1.73%13,503
Dec 2, 202530.5131.2530.4331.1631.162.42%28,547
Dec 1, 202530.6530.7430.0830.4330.43-0.73%19,563
Nov 28, 202530.5330.7430.5030.6530.650.36%11,230
Nov 27, 202530.5930.6930.3730.5430.54-0.28%8,918
Nov 26, 202530.0730.6530.0730.6330.632.82%34,950
Nov 25, 202529.3530.0329.3429.7929.791.00%16,790
Nov 24, 202529.7329.8629.3129.4929.49-0.30%25,417
Nov 21, 202529.3029.6128.9329.5829.58-1.04%32,083
Nov 20, 202530.4430.6529.8329.8929.89-0.08%35,618
Nov 19, 202529.5030.0929.3029.9229.921.36%31,305
Nov 18, 202530.1030.1029.2029.5229.52-4.14%39,117
Nov 17, 202531.9332.3030.3330.7930.79-3.62%85,320
Nov 14, 202532.2832.2831.5531.9531.95-3.05%39,775
Nov 13, 202533.4233.5332.8932.9532.95-1.01%32,945
Nov 12, 202532.7933.2832.7933.2933.292.38%35,209
Nov 11, 202532.5132.7232.3432.5132.510.37%30,317
Nov 10, 202531.5132.4331.5132.3932.394.45%31,619
Nov 7, 202531.5831.6130.7831.0131.01-0.78%23,306
Nov 6, 202531.6131.6931.2731.2631.26-1.09%28,464
Nov 5, 202531.2431.5631.0731.6031.600.17%20,551
Nov 4, 202531.1331.5530.6631.5531.551.71%28,661
Nov 3, 202530.9531.8030.9531.0231.020.57%22,216
Oct 31, 202531.3331.3330.4530.8430.84-0.42%12,547
Oct 30, 202531.1931.4830.8630.9730.97-0.48%16,559
Oct 29, 202530.4031.6029.8431.1231.126.61%77,965
Oct 28, 202529.0929.6129.0929.1929.190.12%13,239
Oct 27, 202529.0029.2328.8729.1629.160.52%9,557
Oct 24, 202528.8329.0228.6329.0129.011.08%4,602
Oct 23, 202528.5228.9628.5228.7028.700.31%14,511
Oct 22, 202528.6828.8028.4828.6128.61-0.28%16,777
Oct 21, 202528.9628.9928.6928.6928.69-1.32%27,549
Oct 20, 202529.1429.1628.8029.0729.071.48%41,898
Oct 17, 202529.5129.5128.3028.6528.65-6.02%73,228
Oct 16, 202530.2430.4830.0830.4830.481.31%13,467
Oct 15, 202530.5730.5930.0930.0930.09-0.87%8,604
Oct 14, 202530.1530.4529.8430.3530.350.26%7,148
Oct 13, 202530.1530.5430.1530.2730.270.77%13,203
Oct 10, 202530.5730.7330.0430.0430.04-1.28%8,350
Oct 9, 202530.5530.7230.3630.4330.430.83%12,612
Oct 8, 202530.0530.5229.9630.1830.181.33%11,900
Oct 7, 202529.8030.1429.7629.7929.79-0.33%11,321
Oct 6, 202530.1930.1929.7329.8929.89-1.32%13,012
Oct 3, 202530.3930.5030.2230.2930.292.12%7,533
Oct 2, 202530.1630.3529.6629.6629.66-1.46%14,438
Oct 1, 202529.9730.2729.6030.1030.100.57%17,179
Sep 30, 202530.1430.2329.8429.9329.93-1.07%14,787
Sep 29, 202530.7330.7330.0630.2530.25-0.88%15,514
Sep 26, 202530.3630.6630.3030.5230.521.36%15,683
Sep 25, 202530.6630.6629.9930.1130.11-1.92%26,252
Sep 24, 202530.8130.8730.2830.7030.70-0.71%13,288
Sep 23, 202530.8231.3230.8130.9230.920.57%20,168
Sep 22, 202530.7630.9130.3630.7530.750.92%45,255
Sep 19, 202530.5030.7730.3830.4730.470.07%79,915
Sep 18, 202531.0931.3830.2030.4530.45-0.99%26,903
Sep 17, 202530.9030.9030.4830.7530.75-0.37%13,491
Sep 16, 202531.8131.8130.7630.8730.87-3.21%22,825
Sep 15, 202531.8532.2131.6031.8931.891.01%12,434
Sep 12, 202531.5631.6031.2031.5731.570.46%15,973
Sep 11, 202531.0831.4830.8631.4331.431.73%22,194
Sep 10, 202530.4331.1230.4330.8930.891.33%8,604
Sep 9, 202530.1030.4829.9730.4930.491.18%15,144
Sep 8, 202530.1630.2929.8530.1330.130.94%15,607
Sep 5, 202530.4430.5629.7029.8529.85-1.42%26,921
Sep 4, 202529.8130.3429.8130.2830.281.95%28,658
Sep 3, 202530.2030.2029.2029.7029.700.25%24,620
Sep 2, 202530.2630.3129.3729.6329.63-1.72%31,607
Sep 1, 202530.1330.1829.9030.1530.150.60%8,216
Aug 29, 202530.0630.1529.4429.9729.97-0.88%27,538
Aug 28, 202530.4130.6130.0730.2330.23-0.40%18,612
Aug 27, 202531.4731.4730.2530.3530.35-3.50%39,303
Aug 26, 202531.5531.5630.9231.4531.45-1.24%42,652
Aug 25, 202531.6232.0531.6131.8531.850.39%34,191
Aug 22, 202531.5031.7931.4831.7231.720.51%35,116
Aug 21, 202531.4231.6831.2531.5631.560.88%23,796
Aug 20, 202531.4231.4631.0231.2931.29-0.82%45,353
Aug 19, 202531.3831.7431.3831.5531.550.54%43,645
Aug 18, 202531.1331.3630.9231.3831.38-0.21%28,508
Aug 14, 202530.9731.4830.9031.4431.441.63%19,734
Aug 13, 202531.1531.2830.8530.9430.94-0.40%16,910
Aug 12, 202531.4031.4130.9231.0631.06-0.14%24,889
Aug 11, 202531.1531.2830.7331.1131.110.03%23,596
Aug 8, 202530.6431.1330.4531.1031.101.73%42,263
Aug 7, 202529.8630.7429.8630.5730.572.79%84,310
Aug 6, 202529.3929.9329.3729.7429.742.20%41,167
Aug 5, 202529.1529.4328.9329.1029.100.26%20,213
Aug 4, 202528.4229.0328.2329.0229.023.22%37,864
Aug 1, 202528.5228.6727.9328.1228.12-2.88%41,726
Jul 31, 202529.2329.4528.9128.9528.95-0.41%28,507
Jul 30, 202528.6329.0428.5029.0729.071.61%33,798
Jul 29, 202528.4528.9028.4528.6128.612.11%20,230
Jul 28, 202528.6928.7528.0128.0228.02-1.11%33,743
Jul 25, 202528.7528.7527.9528.3428.34-1.60%44,607
Jul 24, 202526.9628.9926.9628.8028.808.85%126,923
Jul 23, 202526.2326.6326.2026.4626.462.30%57,342
Jul 22, 202526.0126.0225.5625.8625.86-0.90%13,261
Jul 21, 202525.8526.0925.7526.1026.101.12%14,352
Jul 18, 202526.0426.0825.5825.8125.81-0.48%4,190