Deutsche Bank Aktiengesellschaft (BIT:1DBK)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.17 | 31.36 | 31.08 | 31.13 | 31.13 | 0.44% | 12,893 |
| Dec 4, 2025 | 30.98 | 31.07 | 30.51 | 30.99 | 30.99 | 1.21% | 17,992 |
| Dec 3, 2025 | 31.11 | 31.11 | 30.62 | 30.62 | 30.62 | -1.73% | 13,503 |
| Dec 2, 2025 | 30.51 | 31.25 | 30.43 | 31.16 | 31.16 | 2.42% | 28,547 |
| Dec 1, 2025 | 30.65 | 30.74 | 30.08 | 30.43 | 30.43 | -0.73% | 19,563 |
| Nov 28, 2025 | 30.53 | 30.74 | 30.50 | 30.65 | 30.65 | 0.36% | 11,230 |
| Nov 27, 2025 | 30.59 | 30.69 | 30.37 | 30.54 | 30.54 | -0.28% | 8,918 |
| Nov 26, 2025 | 30.07 | 30.65 | 30.07 | 30.63 | 30.63 | 2.82% | 34,950 |
| Nov 25, 2025 | 29.35 | 30.03 | 29.34 | 29.79 | 29.79 | 1.00% | 16,790 |
| Nov 24, 2025 | 29.73 | 29.86 | 29.31 | 29.49 | 29.49 | -0.30% | 25,417 |
| Nov 21, 2025 | 29.30 | 29.61 | 28.93 | 29.58 | 29.58 | -1.04% | 32,083 |
| Nov 20, 2025 | 30.44 | 30.65 | 29.83 | 29.89 | 29.89 | -0.08% | 35,618 |
| Nov 19, 2025 | 29.50 | 30.09 | 29.30 | 29.92 | 29.92 | 1.36% | 31,305 |
| Nov 18, 2025 | 30.10 | 30.10 | 29.20 | 29.52 | 29.52 | -4.14% | 39,117 |
| Nov 17, 2025 | 31.93 | 32.30 | 30.33 | 30.79 | 30.79 | -3.62% | 85,320 |
| Nov 14, 2025 | 32.28 | 32.28 | 31.55 | 31.95 | 31.95 | -3.05% | 39,775 |
| Nov 13, 2025 | 33.42 | 33.53 | 32.89 | 32.95 | 32.95 | -1.01% | 32,945 |
| Nov 12, 2025 | 32.79 | 33.28 | 32.79 | 33.29 | 33.29 | 2.38% | 35,209 |
| Nov 11, 2025 | 32.51 | 32.72 | 32.34 | 32.51 | 32.51 | 0.37% | 30,317 |
| Nov 10, 2025 | 31.51 | 32.43 | 31.51 | 32.39 | 32.39 | 4.45% | 31,619 |
| Nov 7, 2025 | 31.58 | 31.61 | 30.78 | 31.01 | 31.01 | -0.78% | 23,306 |
| Nov 6, 2025 | 31.61 | 31.69 | 31.27 | 31.26 | 31.26 | -1.09% | 28,464 |
| Nov 5, 2025 | 31.24 | 31.56 | 31.07 | 31.60 | 31.60 | 0.17% | 20,551 |
| Nov 4, 2025 | 31.13 | 31.55 | 30.66 | 31.55 | 31.55 | 1.71% | 28,661 |
| Nov 3, 2025 | 30.95 | 31.80 | 30.95 | 31.02 | 31.02 | 0.57% | 22,216 |
| Oct 31, 2025 | 31.33 | 31.33 | 30.45 | 30.84 | 30.84 | -0.42% | 12,547 |
| Oct 30, 2025 | 31.19 | 31.48 | 30.86 | 30.97 | 30.97 | -0.48% | 16,559 |
| Oct 29, 2025 | 30.40 | 31.60 | 29.84 | 31.12 | 31.12 | 6.61% | 77,965 |
| Oct 28, 2025 | 29.09 | 29.61 | 29.09 | 29.19 | 29.19 | 0.12% | 13,239 |
| Oct 27, 2025 | 29.00 | 29.23 | 28.87 | 29.16 | 29.16 | 0.52% | 9,557 |
| Oct 24, 2025 | 28.83 | 29.02 | 28.63 | 29.01 | 29.01 | 1.08% | 4,602 |
| Oct 23, 2025 | 28.52 | 28.96 | 28.52 | 28.70 | 28.70 | 0.31% | 14,511 |
| Oct 22, 2025 | 28.68 | 28.80 | 28.48 | 28.61 | 28.61 | -0.28% | 16,777 |
| Oct 21, 2025 | 28.96 | 28.99 | 28.69 | 28.69 | 28.69 | -1.32% | 27,549 |
| Oct 20, 2025 | 29.14 | 29.16 | 28.80 | 29.07 | 29.07 | 1.48% | 41,898 |
| Oct 17, 2025 | 29.51 | 29.51 | 28.30 | 28.65 | 28.65 | -6.02% | 73,228 |
| Oct 16, 2025 | 30.24 | 30.48 | 30.08 | 30.48 | 30.48 | 1.31% | 13,467 |
| Oct 15, 2025 | 30.57 | 30.59 | 30.09 | 30.09 | 30.09 | -0.87% | 8,604 |
| Oct 14, 2025 | 30.15 | 30.45 | 29.84 | 30.35 | 30.35 | 0.26% | 7,148 |
| Oct 13, 2025 | 30.15 | 30.54 | 30.15 | 30.27 | 30.27 | 0.77% | 13,203 |
| Oct 10, 2025 | 30.57 | 30.73 | 30.04 | 30.04 | 30.04 | -1.28% | 8,350 |
| Oct 9, 2025 | 30.55 | 30.72 | 30.36 | 30.43 | 30.43 | 0.83% | 12,612 |
| Oct 8, 2025 | 30.05 | 30.52 | 29.96 | 30.18 | 30.18 | 1.33% | 11,900 |
| Oct 7, 2025 | 29.80 | 30.14 | 29.76 | 29.79 | 29.79 | -0.33% | 11,321 |
| Oct 6, 2025 | 30.19 | 30.19 | 29.73 | 29.89 | 29.89 | -1.32% | 13,012 |
| Oct 3, 2025 | 30.39 | 30.50 | 30.22 | 30.29 | 30.29 | 2.12% | 7,533 |
| Oct 2, 2025 | 30.16 | 30.35 | 29.66 | 29.66 | 29.66 | -1.46% | 14,438 |
| Oct 1, 2025 | 29.97 | 30.27 | 29.60 | 30.10 | 30.10 | 0.57% | 17,179 |
| Sep 30, 2025 | 30.14 | 30.23 | 29.84 | 29.93 | 29.93 | -1.07% | 14,787 |
| Sep 29, 2025 | 30.73 | 30.73 | 30.06 | 30.25 | 30.25 | -0.88% | 15,514 |