Deutsche Bank AG (DB) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	40.27	40.57	39.98	40.50	+2.32%	1,655,055
2026-09-01	39.55	40.09	39.46	39.58	-1.20%	2,205,580
2026-08-31	40.34	40.36	40.01	40.06	-0.74%	1,754,056
2026-08-28	40.42	40.69	40.28	40.36	+0.72%	1,850,287
2026-08-27	40.37	40.53	39.99	40.07	-0.40%	1,692,200
2026-08-26	40.53	40.65	40.11	40.23	+3.05%	2,996,900
2026-08-25	38.70	39.07	38.40	39.04	+1.61%	1,918,978
2026-08-24	38.09	38.70	38.06	38.42	+1.59%	1,308,523
2026-08-21	37.61	37.84	37.54	37.82	+0.69%	1,202,200
2026-08-20	38.06	38.10	37.53	37.56	-1.24%	2,515,100
2026-08-19	38.38	38.42	37.88	38.03	-0.16%	3,164,600
2026-08-18	38.14	38.29	37.94	38.09	-0.08%	1,575,500
2026-08-17	38.33	38.38	38.09	38.12	-1.14%	1,452,300
2026-08-14	38.41	38.65	38.33	38.56	+0.47%	1,194,100
2026-08-13	38.55	38.57	38.15	38.38	-0.34%	1,274,800
2026-08-12	38.44	38.55	38.33	38.51	+0.73%	1,509,300
2026-08-11	38.43	38.56	38.20	38.23	-0.10%	1,338,500
2026-08-10	38.04	38.43	37.99	38.27	+0.55%	1,352,900
2026-08-07	38.28	38.31	37.91	38.06	+1.14%	1,429,800
2026-08-06	38.27	38.39	37.57	37.63	-1.08%	1,834,800
2026-08-05	37.74	38.10	37.70	38.04	+1.52%	1,412,000
2026-08-04	37.48	37.79	37.44	37.47	+0.81%	1,662,200
2026-08-03	37.27	37.29	36.84	37.17	+1.28%	1,812,400
2026-07-31	36.58	36.82	36.21	36.70	-0.89%	1,602,500
2026-07-30	36.22	37.06	36.03	37.03	+4.40%	2,207,000
2026-07-29	35.75	36.19	35.41	35.47	+0.31%	3,248,800
2026-07-28	35.07	35.48	34.80	35.36	-0.39%	2,378,700
2026-07-27	35.70	35.84	35.14	35.50	+2.42%	1,615,100
2026-07-24	34.49	34.96	34.41	34.66	+1.52%	1,644,800
2026-07-23	33.99	34.43	33.87	34.14	-4.07%	2,874,100
2026-07-22	35.65	35.72	35.53	35.59	+0.62%	1,047,300
2026-07-21	35.19	35.59	35.01	35.37	+1.96%	1,441,900
2026-07-20	35.04	35.07	34.60	34.69	-1.45%	1,771,700
2026-07-17	34.74	35.39	34.58	35.20	-2.38%	2,050,300
2026-07-16	36.27	36.29	35.84	36.06	-1.37%	1,925,200
2026-07-15	36.01	36.64	35.94	36.56	+2.58%	1,698,700
2026-07-14	35.64	36.25	35.47	35.64	+1.14%	2,947,200
2026-07-13	35.71	35.83	35.13	35.24	-1.48%	1,531,400
2026-07-10	35.93	35.97	35.51	35.77	+1.05%	1,377,300
2026-07-09	35.43	35.59	35.31	35.40	+0.37%	1,817,700
2026-07-08	35.60	35.81	34.93	35.27	-3.74%	2,049,500
2026-07-07	37.47	37.50	36.62	36.64	-1.08%	2,252,500
2026-07-06	36.54	37.11	36.49	37.04	+3.29%	2,170,700
2026-07-02	36.18	36.44	35.48	35.86	+5.91%	3,499,400
2026-07-01	33.71	34.00	33.65	33.86	+0.30%	1,897,600
2026-06-30	33.60	33.93	33.42	33.76	-0.15%	2,056,400
2026-06-29	33.73	33.89	33.61	33.81	+0.84%	1,986,300
2026-06-26	33.98	34.00	33.50	33.53	-2.47%	1,909,100
2026-06-25	34.55	34.75	34.28	34.38	+1.12%	2,142,300
2026-06-24	34.76	34.77	33.95	34.00	-3.35%	3,225,400
2026-06-23	35.26	35.42	35.16	35.18	-2.52%	2,083,500
2026-06-22	35.93	36.16	35.79	36.09	+2.32%	2,639,500
2026-06-18	35.44	35.61	35.26	35.27	+0.63%	3,246,900
2026-06-17	35.59	35.97	34.90	35.05	+0.49%	4,704,700
2026-06-16	35.10	35.17	34.84	34.88	+1.10%	3,085,100
2026-06-15	34.80	34.86	34.45	34.50	+3.57%	4,070,500
2026-06-12	33.06	33.33	32.79	33.31	+3.42%	3,483,500
2026-06-11	31.04	32.22	30.94	32.21	+3.94%	3,436,300
2026-06-10	31.58	31.71	30.97	30.99	-2.85%	3,617,300
2026-06-09	32.46	32.49	31.29	31.90	+1.75%	4,581,900
2026-06-08	31.75	31.94	31.35	31.35	-0.51%	2,397,600
2026-06-05	32.09	32.12	31.34	31.51	-2.14%	2,781,300
2026-06-04	32.10	32.32	31.96	32.20	+3.01%	2,337,700
2026-06-03	31.65	31.65	31.14	31.26	-3.28%	2,636,000
2026-06-02	32.40	32.58	32.28	32.32	+0.40%	2,089,200
2026-06-01	31.67	32.23	31.58	32.19	-0.34%	3,552,700
2026-05-29	32.41	32.78	32.30	32.30	-2.45%	3,473,000
2026-05-28	32.72	33.31	32.66	33.11	-0.75%	3,079,500
2026-05-27	33.52	33.60	33.12	33.36	-0.39%	3,518,900
2026-05-26	33.92	33.94	33.24	33.49	+3.27%	3,012,600
2026-05-22	32.77	32.81	32.34	32.43	-1.43%	2,048,800
2026-05-21	32.33	33.13	32.22	32.90	+0.09%	3,818,900
2026-05-20	31.50	32.88	31.41	32.87	+6.13%	5,100,000
2026-05-19	31.42	31.56	30.94	30.97	-1.24%	3,743,600
2026-05-18	31.21	31.63	31.04	31.36	+1.49%	3,245,700
2026-05-15	31.26	31.31	30.88	30.90	-2.62%	2,242,300
2026-05-14	32.15	32.18	31.70	31.73	-0.41%	1,756,300
2026-05-13	31.39	31.97	31.30	31.86	+0.28%	1,663,500
2026-05-12	31.29	31.81	31.15	31.77	+0.00%	2,146,100
2026-05-11	31.89	31.99	31.66	31.77	-0.94%	2,319,600
2026-05-08	32.07	32.17	31.85	32.07	+1.87%	2,221,600
2026-05-07	32.36	32.43	31.45	31.48	-1.69%	2,601,500
2026-05-06	32.07	32.17	31.88	32.02	+4.50%	2,872,900
2026-05-05	30.62	30.77	30.36	30.64	+1.39%	2,175,600
2026-05-04	30.59	30.90	30.13	30.22	-2.86%	3,386,000
2026-05-01	30.92	31.50	30.73	31.11	+0.19%	2,087,200
2026-04-30	30.94	31.31	30.84	31.05	+1.24%	5,008,700
2026-04-29	31.07	31.44	30.63	30.67	-4.01%	6,480,500
2026-04-28	31.84	32.03	31.71	31.95	+0.09%	1,912,200
2026-04-27	31.98	32.22	31.73	31.92	+0.35%	1,986,600
2026-04-24	31.53	31.89	31.39	31.81	+1.34%	2,577,400
2026-04-23	31.88	31.95	31.06	31.39	-3.24%	3,523,400
2026-04-22	32.70	32.74	32.39	32.44	-0.40%	1,932,900
2026-04-21	33.30	33.46	32.46	32.57	-2.46%	2,286,100
2026-04-20	33.39	33.56	33.16	33.39	-0.89%	1,906,300
2026-04-17	33.95	34.32	33.59	33.69	+2.68%	6,153,200
2026-04-16	33.50	33.55	32.80	32.81	-2.09%	3,229,200
2026-04-15	33.31	33.58	33.27	33.51	-0.48%	5,264,600
2026-04-14	33.35	33.77	33.30	33.67	+2.81%	2,433,900
2026-04-13	31.92	32.82	31.76	32.75	+0.96%	2,301,200
2026-04-10	32.85	32.87	32.34	32.44	-0.28%	2,210,500
2026-04-09	32.18	32.72	31.92	32.53	+1.15%	2,296,400
2026-04-08	32.54	32.56	31.83	32.16	+6.70%	5,847,400
2026-04-07	29.61	30.24	29.34	30.14	+0.27%	3,247,000
2026-04-06	30.15	30.15	29.82	30.06	+0.97%	1,489,800
2026-04-02	29.05	29.93	28.96	29.77	-2.33%	3,947,100
2026-04-01	30.63	30.75	30.24	30.48	+2.35%	3,211,700
2026-03-31	29.04	29.82	28.79	29.78	+4.90%	3,433,600
2026-03-30	28.47	28.76	28.12	28.39	+0.07%	2,564,200
2026-03-27	28.77	29.02	28.27	28.37	-2.10%	2,786,900
2026-03-26	29.16	29.49	28.94	28.98	-2.52%	2,690,300
2026-03-25	29.86	30.00	29.44	29.73	+2.69%	3,105,100
2026-03-24	28.62	29.17	28.58	28.95	-1.09%	3,592,100
2026-03-23	29.17	29.89	28.91	29.27	+2.81%	5,363,100
2026-03-20	29.21	29.27	28.20	28.47	-3.16%	3,982,200
2026-03-19	28.53	29.61	28.53	29.40	+0.58%	4,295,800
2026-03-18	29.79	29.95	29.18	29.23	-2.47%	5,461,400
2026-03-17	29.97	30.12	29.64	29.97	+0.74%	5,119,700
2026-03-16	29.74	30.13	29.67	29.75	+2.73%	3,642,300
2026-03-13	29.55	29.77	28.87	28.96	-1.63%	3,327,500
2026-03-12	29.55	29.79	28.93	29.44	-6.63%	6,645,000
2026-03-11	31.61	31.95	31.26	31.53	-0.79%	2,959,400
2026-03-10	32.19	32.32	31.65	31.78	+0.57%	4,416,300
2026-03-09	30.38	31.65	29.98	31.60	+1.12%	5,486,600
2026-03-06	31.03	31.48	30.77	31.25	-3.73%	3,893,300
2026-03-05	32.84	33.10	32.07	32.46	-2.70%	3,032,200
2026-03-04	33.35	33.50	33.07	33.36	+0.94%	3,044,300
2026-03-03	31.93	33.23	31.59	33.05	-3.45%	6,655,300
2026-03-02	33.78	34.54	33.73	34.23	-3.36%	4,183,600
2026-02-27	36.29	36.41	35.26	35.42	-3.54%	3,122,700
2026-02-26	36.55	36.76	36.31	36.72	+1.60%	2,267,500
2026-02-25	35.73	36.24	35.71	36.14	+1.66%	2,422,300
2026-02-24	35.31	35.67	35.21	35.55	-1.25%	2,191,200
2026-02-23	36.88	37.03	35.84	36.00	-1.96%	2,888,300
2026-02-20	36.32	36.76	36.18	36.72	+2.57%	3,408,700
2026-02-19	35.87	35.97	35.62	35.80	-1.30%	2,876,000
2026-02-18	36.42	36.78	36.18	36.27	+0.92%	3,810,800
2026-02-17	35.51	36.02	35.51	35.94	+1.87%	3,720,500
2026-02-13	35.19	35.41	34.90	35.28	-3.79%	5,020,400
2026-02-12	37.49	37.59	36.41	36.67	-1.69%	3,624,200
2026-02-11	37.33	37.45	36.86	37.30	-0.82%	2,847,400
2026-02-10	37.94	38.07	37.27	37.61	-0.97%	2,973,000
2026-02-09	37.49	38.07	37.36	37.98	+2.04%	2,478,600
2026-02-06	36.74	37.26	36.73	37.22	+3.02%	2,560,200
2026-02-05	36.68	36.96	35.92	36.13	-4.67%	4,157,200
2026-02-04	38.09	38.31	37.43	37.90	-4.89%	5,254,000
2026-02-03	39.72	40.02	39.20	39.85	+0.63%	3,664,300
2026-02-02	39.33	39.80	39.32	39.60	+0.97%	2,586,700
2026-01-30	39.38	39.73	39.04	39.22	+0.26%	3,724,800
2026-01-29	39.45	39.68	38.39	39.12	-1.06%	4,328,500
2026-01-28	39.61	40.03	38.93	39.54	-1.96%	4,924,100
2026-01-27	39.63	40.43	39.63	40.33	+2.36%	2,997,100
2026-01-26	39.41	39.57	39.35	39.40	+0.82%	2,040,800
2026-01-23	38.68	39.08	38.51	39.08	-0.15%	2,023,600
2026-01-22	38.76	39.26	38.62	39.14	+3.30%	3,290,300
2026-01-21	37.30	37.97	37.12	37.89	+1.07%	3,758,500
2026-01-20	37.91	38.15	37.48	37.49	-3.58%	3,105,500
2026-01-16	38.92	39.13	38.76	38.88	+0.03%	1,991,600
2026-01-15	38.90	39.20	38.81	38.87	-0.82%	3,466,600
2026-01-14	39.23	39.27	39.02	39.19	+0.15%	2,087,500
2026-01-13	39.42	39.50	39.08	39.13	-0.66%	1,968,500
2026-01-12	39.14	39.51	39.08	39.39	+2.71%	2,116,300
2026-01-09	38.50	38.52	38.03	38.35	-1.24%	2,451,700
2026-01-08	38.64	38.87	38.53	38.83	+0.60%	2,139,100
2026-01-07	38.71	38.71	38.43	38.60	-0.87%	2,485,700
2026-01-06	39.69	39.69	38.91	38.94	-1.89%	3,154,600
2026-01-05	39.39	39.82	39.31	39.69	+0.25%	2,686,700
2026-01-02	39.34	39.63	39.23	39.59	+2.67%	1,884,400
2025-12-31	38.83	38.83	38.56	38.56	-0.64%	811,100
2025-12-30	38.99	38.99	38.69	38.81	+0.49%	1,478,200
2025-12-29	39.01	39.07	38.44	38.62	-2.62%	2,299,200
2025-12-26	39.65	39.78	39.54	39.66	+0.35%	1,005,200
2025-12-24	39.36	39.62	39.34	39.52	+0.41%	812,800
2025-12-23	38.99	39.42	38.99	39.36	+1.76%	1,947,300
2025-12-22	38.65	38.87	38.59	38.68	+0.16%	2,073,200
2025-12-19	38.33	38.76	38.29	38.62	+1.05%	2,565,800
2025-12-18	37.80	38.36	37.64	38.22	+3.16%	2,898,600
2025-12-17	37.11	37.35	37.00	37.05	-1.09%	2,362,200
2025-12-16	37.56	37.68	37.28	37.46	-0.35%	2,054,300
2025-12-15	37.59	37.79	37.51	37.59	+0.75%	2,295,200
2025-12-12	38.01	38.04	36.95	37.31	-3.22%	2,865,900
2025-12-11	37.98	38.68	37.94	38.55	+2.34%	2,952,000
2025-12-10	37.24	37.79	37.19	37.67	+1.40%	2,397,900
2025-12-09	37.05	37.51	37.01	37.15	+1.42%	2,686,200
2025-12-08	36.58	36.79	36.48	36.63	+1.02%	2,283,100
2025-12-05	36.26	36.42	36.19	36.26	+0.64%	2,524,200
2025-12-04	35.87	36.26	35.87	36.03	+0.14%	1,754,700
2025-12-03	35.86	36.02	35.55	35.98	-0.50%	2,637,400
2025-12-02	36.09	36.30	36.04	36.16	+2.32%	1,824,900
2025-12-01	35.31	35.55	35.19	35.34	-0.65%	2,568,800
2025-11-28	35.45	35.62	35.38	35.57	+0.25%	1,406,500
2025-11-26	35.29	35.59	35.25	35.48	+2.07%	1,893,100
2025-11-25	34.61	34.85	34.30	34.76	+2.51%	1,937,800
2025-11-24	33.80	34.07	33.76	33.91	-0.76%	2,314,100
2025-11-21	33.97	34.23	33.59	34.17	+1.85%	2,969,700
2025-11-20	34.69	34.98	33.52	33.55	-3.03%	2,769,000
2025-11-19	34.56	34.78	34.30	34.60	+1.50%	2,642,200
2025-11-18	34.09	34.37	33.83	34.09	-2.93%	3,594,900
2025-11-17	36.34	36.38	34.93	35.12	-4.90%	3,860,100
2025-11-14	36.88	37.19	36.69	36.93	-2.56%	2,799,200
2025-11-13	38.74	38.78	37.74	37.90	-1.92%	3,591,200
2025-11-12	38.21	38.66	38.21	38.64	+2.41%	2,563,900
2025-11-11	37.84	37.95	37.60	37.73	-0.26%	2,758,600
2025-11-10	37.09	37.84	37.09	37.83	+3.70%	3,108,000
2025-11-07	35.90	36.49	35.61	36.48	+0.77%	2,404,800
2025-11-06	36.45	36.54	36.01	36.20	-0.60%	2,340,000
2025-11-05	35.93	36.47	35.87	36.42	+1.56%	1,792,000
2025-11-04	35.75	36.26	35.65	35.86	-0.86%	2,209,400
2025-11-03	36.00	36.28	35.74	36.17	+1.12%	2,100,500
2025-10-31	35.60	35.80	35.09	35.77	-0.53%	2,359,100
2025-10-30	35.95	36.13	35.70	35.96	+0.06%	2,322,800
2025-10-29	35.98	36.83	35.77	35.94	+4.14%	5,037,900
2025-10-28	34.30	34.59	34.25	34.51	+1.68%	2,622,400
2025-10-27	33.87	34.03	33.82	33.94	+0.95%	1,938,200
2025-10-24	33.46	33.77	33.43	33.62	+0.72%	1,509,300
2025-10-23	33.54	33.56	33.33	33.38	+0.57%	1,499,400
2025-10-22	33.33	33.40	32.95	33.19	+0.03%	1,986,000
2025-10-21	33.54	33.56	33.16	33.18	-2.12%	1,932,900
2025-10-20	33.86	33.96	33.66	33.90	+0.92%	1,456,900
2025-10-17	33.96	34.08	33.33	33.59	-4.30%	3,444,500
2025-10-16	35.31	35.61	35.03	35.10	+0.49%	2,380,300
2025-10-15	35.17	35.28	34.67	34.93	-0.99%	1,683,000
2025-10-14	35.00	35.51	34.85	35.28	-0.06%	1,771,200
2025-10-13	34.96	35.34	34.95	35.30	+2.14%	1,511,600
2025-10-10	35.33	35.60	34.52	34.56	-1.93%	2,030,600
2025-10-09	35.51	35.54	35.01	35.24	-0.25%	1,997,500
2025-10-08	35.49	35.52	35.19	35.33	+1.58%	1,917,400
2025-10-07	35.03	35.10	34.71	34.78	-0.46%	1,874,300
2025-10-06	35.20	35.23	34.83	34.94	-1.96%	1,966,800
2025-10-03	35.58	35.69	35.45	35.64	+1.05%	1,810,400
2025-10-02	35.50	35.55	35.07	35.27	-0.68%	1,524,500
2025-10-01	35.54	35.61	35.18	35.51	+0.28%	2,378,700
2025-09-30	35.26	35.42	34.99	35.41	+0.28%	2,275,400
2025-09-29	35.49	35.56	35.17	35.31	-1.04%	1,711,600
2025-09-26	35.70	35.85	35.55	35.68	+1.31%	1,227,400
2025-09-25	35.18	35.39	35.00	35.22	-2.03%	2,401,700
2025-09-24	36.08	36.25	35.85	35.95	-0.88%	1,926,300
2025-09-23	36.59	36.69	36.18	36.27	-0.44%	2,187,300
2025-09-22	36.17	36.52	35.92	36.43	+0.52%	2,079,100
2025-09-19	35.99	36.57	35.95	36.24	+0.83%	5,106,800
2025-09-18	35.72	35.99	35.55	35.94	-1.45%	2,300,600
2025-09-17	36.36	36.66	36.23	36.47	-0.30%	2,477,900
2025-09-16	36.84	36.90	36.35	36.58	-2.35%	3,517,200
2025-09-15	37.58	37.86	37.42	37.46	+0.81%	2,086,400
2025-09-12	36.67	37.20	36.67	37.16	+0.30%	1,553,900
2025-09-11	36.34	37.09	36.34	37.05	+2.35%	2,210,000
2025-09-10	36.26	36.49	36.12	36.20	+1.40%	2,331,400
2025-09-09	35.21	35.80	35.21	35.70	+1.42%	2,464,300
2025-09-08	35.27	35.45	35.06	35.20	+0.00%	2,624,000
2025-09-05	35.51	35.56	34.77	35.20	-0.34%	3,154,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+11.63%). 가장 약한 달: 11월 (-1.66%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.44%
2월+1.79%
3월-1.29%
4월+5.49%
5월+4.53%
6월+5.23%
7월+11.63%
8월+7.88%
9월+1.96%
10월+0.73%
11월-1.66%
12월+9.11%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Deutsche Bank AG (DB)의 최근 종가는 얼마입니까?

2026-09-02 기준 40.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

DB의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 40.69, 최저 28.12 (2026-09-02 기준).

Deutsche Bank AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DB의 가장 강한 달은 7월(평균 +11.63%), 가장 약한 달은 11월(평균 -1.66%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.