Skip to main content
logo
Deutsche Bank Aktiengesellschaft (BIT:1DBK)
Italy flag Italy · Delayed Price · Currency is EUR
27.53
+0.22 (0.82%)
Last updated: May 7, 2026, 2:58 PM CET

BIT:1DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202627.3127.5627.2127.2127.21-0.35%47,262
May 6, 202626.4527.8226.4527.3027.304.00%121,447
May 5, 202625.9126.3825.8226.2526.251.14%59,788
May 4, 202626.4726.7225.9525.9625.96-2.64%110,544
Apr 30, 202626.4226.7026.0126.6626.66-0.60%126,446
Apr 29, 202627.0627.0626.2926.8226.82-1.47%179,987
Apr 28, 202627.1627.4727.0727.2227.220.57%70,465
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