Skip to main content
Deutsche Bank Aktiengesellschaft (BIT:1DBK)
Italy flag Italy · Delayed Price · Currency is EUR
27.08
+0.01 (0.04%)
Last updated: Apr 28, 2026, 2:36 PM CET

BIT:1DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202627.0427.5227.0027.0727.070.04%56,347
Apr 24, 202626.9027.2126.6527.0627.06-1.28%108,155
Apr 23, 202627.6027.6027.0127.4127.41-1.51%76,107
Apr 22, 202628.1828.2127.6427.8327.83-0.98%65,603
Apr 21, 202628.3928.5828.0328.1028.10-1.37%40,354
Apr 20, 202628.2528.4928.0428.4928.49-1.38%53,486
Apr 17, 202627.9429.0127.7328.8928.893.10%101,348
Apr 16, 202628.3828.4928.0228.0228.02-0.57%49,931
Apr 15, 202628.4528.4528.1228.1828.18-1.30%42,297
Apr 14, 202627.9828.5527.8428.5528.553.71%56,947
Apr 13, 202627.2727.5826.9027.5327.53-0.86%81,138
Apr 10, 202627.7828.0427.3027.7727.770.51%64,301
Apr 9, 202627.5027.6527.3427.6327.630.66%82,831
Apr 8, 202627.4427.8527.2327.4527.456.87%215,755
Apr 7, 202625.7126.1325.3825.6925.690.02%76,556
Apr 2, 202625.4925.8425.1425.6825.68-1.76%60,232
Apr 1, 202626.0026.6725.8526.1426.143.98%85,608
Mar 31, 202625.1325.4624.9425.1425.140.80%69,089
Mar 30, 202624.8125.0124.6524.9424.94-0.10%45,389
Mar 27, 202625.2925.3224.7024.9724.97-1.40%59,534
Mar 26, 202625.3825.5225.0825.3225.32-1.50%52,045
Mar 25, 202625.5925.8725.4225.7125.712.19%125,702
Mar 24, 202625.1925.2024.7425.1625.160.18%69,705
Mar 23, 202624.6025.6823.8525.1125.111.17%209,231
Mar 20, 202625.8525.8624.6024.8224.82-1.59%100,589
Mar 19, 202625.3425.3824.8125.2225.22-2.70%89,236
Mar 18, 202626.4526.4725.6825.9225.92-0.33%28,157
Mar 17, 202625.7726.3025.4426.0126.010.42%142,106
Mar 16, 202625.6426.2125.4325.9025.901.05%67,953
Mar 13, 202625.4825.9325.1325.6325.63-0.29%79,867
Mar 12, 202626.8726.9625.1425.7025.70-5.90%201,124
Mar 11, 202627.2027.5326.9527.3127.31-0.55%92,254
Mar 10, 202627.6527.8327.2927.4627.462.77%113,976
Mar 9, 202626.3126.7225.9026.7226.72-3.94%141,578
Mar 6, 202628.0328.0526.6727.8227.82-0.86%111,131
Mar 5, 202628.4229.0527.7628.0628.06-1.96%50,491
Mar 4, 202628.0828.7727.8828.6228.622.58%67,309
Mar 3, 202628.8028.8027.3627.9027.90-6.89%176,304
Mar 2, 202629.0029.9628.8029.9629.96-1.09%92,391
Feb 27, 202630.9831.3030.1230.2930.29-2.54%70,902
Feb 26, 202630.5831.1230.5831.0831.081.64%47,944
Feb 25, 202630.5030.6430.3030.5830.581.43%21,314
Feb 24, 202630.3730.3729.9130.1530.15-2.25%68,715
Feb 23, 202631.2231.3430.4530.8530.850.23%15,219
Feb 20, 202630.6131.1230.4430.7830.78-2.12%50,458
Feb 19, 202630.8731.4430.3631.4431.441.11%34,717
Feb 18, 202630.6031.1030.5431.1031.101.95%31,701
Feb 17, 202629.6130.5029.6130.5030.502.38%86,887
Feb 16, 202630.1930.3029.7929.7929.792.02%15,944
Feb 13, 202630.6830.7529.2029.2029.20-4.70%48,250
Feb 12, 202631.4731.8530.6430.6430.64-2.00%57,699
Feb 11, 202631.5431.7730.7531.2731.27-1.56%34,797
Feb 10, 202631.8832.0831.4531.7631.760.59%48,814
Feb 9, 202631.5531.8531.1731.5831.580.98%36,389
Feb 6, 202630.6531.4230.6131.2731.271.87%58,065
Feb 5, 202632.1832.4330.5130.7030.70-4.11%74,029
Feb 4, 202633.8234.0032.0132.0132.01-3.47%80,044
Feb 3, 202633.7534.0033.1633.1633.16-0.82%29,415
Feb 2, 202632.9033.6732.1433.4433.441.29%54,627
Jan 30, 202632.6933.4032.6933.0133.011.58%42,118
Jan 29, 202632.6133.2531.9532.5032.50-1.11%122,118
Jan 28, 202633.5033.5032.2332.8632.86-1.79%138,769
Jan 27, 202633.1933.5333.1633.4633.461.66%42,358
Jan 26, 202633.0833.4332.9232.9232.92-24,484
Jan 23, 202633.2933.3032.8132.9232.920.55%27,469
Jan 22, 202632.8033.4032.7432.7432.741.93%39,083
Jan 21, 202632.1232.3731.4132.1232.12-0.77%42,648
Jan 20, 202632.4532.6032.1532.3732.37-0.99%22,625
Jan 19, 202633.0233.1432.3332.6932.69-2.45%19,382
Jan 16, 202633.5833.7533.4233.5133.51-0.61%22,752
Jan 15, 202633.7033.8233.4633.7233.720.46%21,433
Jan 14, 202633.7633.7733.5433.5633.56-0.39%35,201
Jan 13, 202633.9034.0133.5833.6933.69-0.03%29,653
Jan 12, 202633.0033.8432.6933.7033.702.15%30,540
Jan 9, 202633.2333.2332.7132.9932.99-0.66%27,936
Jan 8, 202632.8933.4332.8933.2133.210.83%28,727
Jan 7, 202633.3133.5532.9132.9432.94-1.54%30,347
Jan 6, 202634.0634.2233.4733.4533.45-0.99%40,909
Jan 5, 202633.8734.0133.4533.7933.790.75%25,306
Jan 2, 202632.9833.6332.8733.5433.541.07%27,979
Dec 30, 202532.9433.2932.8833.1833.181.42%9,713
Dec 29, 202533.2633.2632.6532.7232.72-1.73%15,317
Dec 23, 202532.9133.3732.7933.2933.290.97%19,700
Dec 22, 202532.8733.1232.8432.9732.970.29%17,644
Dec 19, 202532.8932.8932.3832.8832.880.80%17,338
Dec 18, 202531.5932.6231.5032.6232.622.66%26,234
Dec 17, 202532.0932.3031.4831.7731.77-0.33%54,873
Dec 16, 202532.1132.2531.8031.8831.88-0.65%20,371
Dec 15, 202531.8532.3031.7732.0932.091.58%27,017
Dec 12, 202532.8132.9631.5031.5931.59-4.86%49,263
Dec 11, 202531.9833.2031.9433.2033.203.57%32,471
Dec 10, 202532.1132.1231.8032.0632.06-0.16%37,700
Dec 9, 202531.5632.2331.5632.1132.111.74%32,343
Dec 8, 202531.2731.6131.2731.5631.561.38%14,639
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