Deutsche Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 86.400 | 87.050 | 85.700 | 87.050 | 83.116 | 9 |
| 2024-05-29 | 86.900 | 86.900 | 86.400 | 86.400 | 82.495 | 11 |
| 2024-05-28 | 88.010 | 88.010 | 88.010 | 88.010 | 84.033 | 4 |
| 2024-05-27 | 87.390 | 87.390 | 86.970 | 86.970 | 83.040 | 41 |
| 2024-05-24 | 86.360 | 86.360 | 86.360 | 86.360 | 82.457 | 0 |
| 2024-05-23 | 86.780 | 86.780 | 86.360 | 86.360 | 82.457 | 152 |
| 2024-05-22 | 87.390 | 87.390 | 87.390 | 87.390 | 83.441 | 0 |
| 2024-05-21 | 87.390 | 87.390 | 87.390 | 87.390 | 83.441 | 0 |
| 2024-05-20 | 87.390 | 87.390 | 87.390 | 87.390 | 83.441 | 12 |
| 2024-05-17 | 89.970 | 89.970 | 86.930 | 87.000 | 83.068 | 17 |
| 2024-05-16 | 89.200 | 89.200 | 88.420 | 88.580 | 84.577 | 83 |
| 2024-05-15 | 89.190 | 89.190 | 89.190 | 89.190 | 83.449 | 0 |
| 2024-05-14 | 88.800 | 89.550 | 88.650 | 89.190 | 83.449 | 23 |
| 2024-05-13 | 88.020 | 88.290 | 88.020 | 88.020 | 82.354 | 52 |
| 2024-05-10 | 87.770 | 88.650 | 87.770 | 88.650 | 82.944 | 57 |
| 2024-05-09 | 89.370 | 89.370 | 88.760 | 88.760 | 83.047 | 21 |
| 2024-05-08 | 88.020 | 88.020 | 87.260 | 87.260 | 81.643 | 2 |
| 2024-05-07 | 87.660 | 87.840 | 87.390 | 87.840 | 82.186 | 135 |
| 2024-05-06 | 83.680 | 83.680 | 83.680 | 83.680 | 78.294 | 0 |
| 2024-05-03 | 83.200 | 83.680 | 83.200 | 83.680 | 78.294 | 12 |
| 2024-05-02 | 83.070 | 83.070 | 82.640 | 82.640 | 77.321 | 7 |
| 2024-04-30 | 83.070 | 83.070 | 83.070 | 83.070 | 77.723 | 0 |
| 2024-04-29 | 89.990 | 89.990 | 82.890 | 83.070 | 77.723 | 141 |
| 2024-04-26 | 92.300 | 92.300 | 90.810 | 90.810 | 84.965 | 72 |
| 2024-04-25 | 93.990 | 93.990 | 91.720 | 92.300 | 86.359 | 56 |
| 2024-04-24 | 84.320 | 84.320 | 84.320 | 84.320 | 78.892 | 0 |
| 2024-04-23 | 84.320 | 84.320 | 84.320 | 84.320 | 78.892 | 200 |
| 2024-04-22 | 82.400 | 82.400 | 82.400 | 82.400 | 77.096 | 0 |
| 2024-04-19 | 82.640 | 82.640 | 82.400 | 82.400 | 77.096 | 5 |
| 2024-04-18 | 82.300 | 83.440 | 82.300 | 83.440 | 78.069 | 10 |
| 2024-04-17 | 81.840 | 81.840 | 81.830 | 81.830 | 76.563 | 37 |
| 2024-04-16 | 81.040 | 81.040 | 80.560 | 80.700 | 75.506 | 85 |
| 2024-04-15 | 81.360 | 81.360 | 81.360 | 81.360 | 76.123 | 4 |
| 2024-04-12 | 80.560 | 80.560 | 79.680 | 79.680 | 74.551 | 3 |
| 2024-04-11 | 80.000 | 80.080 | 79.360 | 80.080 | 74.925 | 131 |
| 2024-04-10 | 81.650 | 81.650 | 81.120 | 81.120 | 75.898 | 102 |
| 2024-04-09 | 79.980 | 79.980 | 79.200 | 79.600 | 74.476 | 59 |
| 2024-04-08 | 81.520 | 81.520 | 81.040 | 81.040 | 75.824 | 101 |
| 2024-04-05 | 80.880 | 80.880 | 80.880 | 80.880 | 75.674 | 17 |
| 2024-04-04 | 82.160 | 82.160 | 81.700 | 81.700 | 76.441 | 12 |
| 2024-04-03 | 80.410 | 81.120 | 80.410 | 81.120 | 75.898 | 5 |
| 2024-04-02 | 78.880 | 79.440 | 78.880 | 79.440 | 74.327 | 17 |
| 2024-04-01 | 79.920 | 79.920 | 79.920 | 79.920 | 74.776 | 31 |
| 2024-03-28 | 78.820 | 79.200 | 78.480 | 78.920 | 73.840 | 27 |
| 2024-03-27 | 76.840 | 76.840 | 76.840 | 76.840 | 71.894 | 0 |
| 2024-03-26 | 76.200 | 77.200 | 76.200 | 76.840 | 71.894 | 8 |
| 2024-03-25 | 76.320 | 76.320 | 76.320 | 76.320 | 71.407 | 2 |
| 2024-03-22 | 76.400 | 76.400 | 76.400 | 76.400 | 71.482 | 4 |
| 2024-03-21 | 75.320 | 75.810 | 75.320 | 75.390 | 70.537 | 3 |
| 2024-03-20 | 74.340 | 74.340 | 74.340 | 74.340 | 69.555 | 14 |
| 2024-03-19 | 73.430 | 73.430 | 73.430 | 73.430 | 68.703 | 0 |
| 2024-03-18 | 73.430 | 73.430 | 73.430 | 73.430 | 68.703 | 0 |
| 2024-03-15 | 73.430 | 73.430 | 73.430 | 73.430 | 68.703 | 0 |
| 2024-03-14 | 73.430 | 73.430 | 73.430 | 73.430 | 68.703 | 13 |
| 2024-03-13 | 70.710 | 74.560 | 70.710 | 74.410 | 69.620 | 6 |
| 2024-03-12 | 70.700 | 70.700 | 70.700 | 70.700 | 66.149 | 0 |
| 2024-03-11 | 70.840 | 70.980 | 70.700 | 70.700 | 66.149 | 10 |
| 2024-03-08 | 67.550 | 67.550 | 67.550 | 67.550 | 63.202 | 0 |
| 2024-03-07 | 67.550 | 67.550 | 67.550 | 67.550 | 63.202 | 6 |
| 2024-03-06 | 66.350 | 67.480 | 66.350 | 67.480 | 63.136 | 3 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 4.1749 EUR |
| 2025-05-21 | 3.1103 EUR |
| 2024-05-16 | 1.7912 EUR |
| 2023-05-16 | 1.1467 EUR |
| 2022-05-20 | 1.0353 EUR |
| 2022-05-19 | 0.7365 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.