Deutsche Bank Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	67.410	68.110	67.410	67.710	63.352	11
2024-03-04	66.240	66.240	66.240	66.240	61.976	5
2024-03-01	66.240	66.240	66.240	66.240	61.976	0
2024-02-29	66.240	66.240	66.240	66.240	61.976	0
2024-02-28	66.240	66.240	66.240	66.240	61.976	5
2024-02-27	66.220	66.220	66.220	66.220	61.958	0
2024-02-26	66.850	66.920	66.220	66.220	61.958	28
2024-02-23	66.780	66.780	66.780	66.780	62.482	1
2024-02-22	64.200	64.200	64.200	64.200	60.068	0
2024-02-21	64.200	64.200	64.200	64.200	60.068	1
2024-02-20	64.520	64.520	64.520	64.520	60.367	0
2024-02-19	64.520	64.520	64.520	64.520	60.367	1
2024-02-16	64.740	64.740	64.740	64.740	60.573	1
2024-02-15	63.660	63.660	63.660	63.660	59.562	0
2024-02-14	63.660	63.660	63.660	63.660	59.562	76
2024-02-09	62.040	62.460	62.040	62.460	58.440	9
2024-02-08	70.190	70.190	62.940	62.940	58.889	3
2024-02-07	68.810	68.810	68.810	68.810	64.381	0
2024-02-06	68.810	68.810	68.810	68.810	64.381	0
2024-02-05	68.810	68.810	68.810	68.810	64.381	4
2024-02-02	67.900	68.670	67.900	68.670	64.250	13
2024-02-01	67.620	67.620	65.880	65.880	61.639	8
2024-01-31	65.100	65.100	65.100	65.100	60.910	0
2024-01-30	65.110	65.280	64.980	65.100	60.910	7
2024-01-29	64.330	64.330	64.330	64.330	60.189	0
2024-01-26	64.330	64.330	64.330	64.330	60.189	0
2024-01-25	65.450	65.450	64.330	64.330	60.189	35
2024-01-24	64.980	64.980	64.980	64.980	60.797	9
2024-01-23	64.260	64.260	64.260	64.260	60.124	0
2024-01-22	64.260	64.260	64.260	64.260	60.124	4
2024-01-19	63.420	64.140	63.420	64.140	60.011	32
2024-01-18	63.230	63.230	63.230	63.230	59.160	17
2024-01-17	63.240	63.240	63.240	63.240	59.169	0
2024-01-16	63.240	63.240	63.240	63.240	59.169	4
2024-01-15	63.280	63.280	63.280	63.280	59.207	50
2024-01-12	64.840	64.840	63.840	64.260	60.124	26
2024-01-11	67.270	67.270	65.690	65.700	61.471	14
2024-01-10	67.690	67.690	67.690	67.690	63.333	0
2024-01-09	67.900	67.900	67.690	67.690	63.333	4
2024-01-08	67.690	68.200	67.690	68.200	63.810	44
2024-01-05	67.480	67.480	67.480	67.480	63.136	2
2024-01-04	67.220	67.220	66.860	66.860	62.556	21
2024-01-03	66.150	66.150	65.700	65.700	61.471	12
2024-01-02	66.190	66.190	66.190	66.190	61.929	0
2023-12-28	66.190	66.190	66.190	66.190	61.929	1
2023-12-27	66.450	66.500	66.450	66.500	62.220	79
2023-12-26	66.360	66.360	66.360	66.360	62.089	44
2023-12-22	66.050	66.450	66.050	66.450	62.173	30
2023-12-21	65.800	65.940	65.800	65.870	61.630	39
2023-12-20	65.550	65.800	65.400	65.400	61.190	17
2023-12-19	64.380	64.620	64.380	64.620	60.461	3
2023-12-18	64.260	64.260	64.260	64.260	60.124	5
2023-12-15	64.950	65.460	64.950	65.280	61.078	5
2023-12-14	63.840	64.740	63.840	64.740	60.573	22
2023-12-13	63.600	63.780	63.600	63.780	59.675	4
2023-12-12	63.240	64.000	63.240	64.000	59.880	24
2023-12-11	63.600	63.600	63.140	63.140	59.076	5
2023-12-08	62.000	62.880	62.000	62.880	58.833	3
2023-12-07	61.260	61.500	61.260	61.260	57.317	14
2023-12-06	61.440	61.440	61.260	61.260	57.317	3

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.