Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	61.860	61.860	61.860	61.860	57.878	102
2023-12-04	62.330	62.330	61.220	61.800	57.822	111
2023-12-01	61.140	61.140	61.100	61.100	57.167	5
2023-11-30	59.170	59.170	59.170	59.170	55.361	0
2023-11-29	59.170	59.170	59.170	59.170	55.361	0
2023-11-28	59.170	59.170	59.170	59.170	55.361	67
2023-11-27	59.160	59.160	59.160	59.160	55.352	300
2023-11-24	59.820	59.820	59.820	59.820	55.970	1
2023-11-23	59.760	59.760	59.760	59.760	55.913	0
2023-11-22	59.760	59.760	59.760	59.760	55.913	1
2023-11-21	59.760	59.760	59.760	59.760	55.913	5
2023-11-20	60.360	60.360	59.940	59.960	56.101	271
2023-11-17	58.480	59.340	58.480	59.340	55.520	7
2023-11-16	57.000	57.000	57.000	57.000	53.331	3
2023-11-14	55.330	55.330	55.330	55.330	51.769	17
2023-11-13	55.320	55.320	55.320	55.320	51.759	0
2023-11-10	55.320	55.320	55.320	55.320	51.759	0
2023-11-09	55.500	55.500	55.320	55.320	51.759	3
2023-11-08	54.840	54.840	54.840	54.840	51.310	0
2023-11-07	54.840	54.840	54.840	54.840	51.310	1
2023-11-06	56.460	56.460	55.800	55.800	52.208	200
2023-11-03	56.200	56.200	56.200	56.200	52.583	100
2023-11-01	54.090	54.090	54.090	54.090	50.608	11
2023-10-31	55.200	55.200	55.200	55.200	51.647	4
2023-10-30	55.780	56.000	55.750	56.000	52.395	53
2023-10-27	54.150	54.150	54.150	54.150	50.664	0
2023-10-26	54.150	54.150	54.150	54.150	50.664	0
2023-10-25	53.450	54.600	53.450	54.150	50.664	144
2023-10-24	50.350	50.450	50.350	50.450	47.203	5
2023-10-23	50.910	51.300	50.910	51.100	47.811	8
2023-10-20	52.150	52.150	52.150	52.150	48.793	0
2023-10-19	52.150	52.150	52.150	52.150	48.793	15
2023-10-18	52.350	52.500	52.250	52.250	48.887	109
2023-10-17	53.850	53.850	53.850	53.850	50.384	1
2023-10-16	54.150	54.150	54.150	54.150	50.664	2
2023-10-13	53.500	53.500	53.100	53.200	49.776	9
2023-10-11	54.900	54.900	54.900	54.900	51.366	0
2023-10-10	54.700	54.900	54.700	54.900	51.366	3
2023-10-09	55.480	55.480	55.480	55.480	51.909	0
2023-10-06	55.050	55.480	55.050	55.480	51.909	2
2023-10-05	54.350	54.350	54.250	54.250	50.758	60
2023-10-04	54.320	54.320	53.650	53.650	50.197	24
2023-10-03	53.150	53.250	53.150	53.250	49.822	2
2023-10-02	55.260	55.260	53.660	53.880	50.412	48
2023-09-29	55.470	55.470	55.320	55.320	51.759	3
2023-09-28	55.150	55.150	55.150	55.150	51.600	159
2023-09-27	54.700	55.000	54.600	55.000	51.460	13
2023-09-26	53.150	53.150	53.150	53.150	49.729	0
2023-09-25	53.150	53.150	53.150	53.150	49.729	9
2023-09-22	52.850	52.850	52.850	52.850	49.448	0
2023-09-21	52.850	52.850	52.850	52.850	49.448	0
2023-09-20	52.850	52.850	52.850	52.850	49.448	1
2023-09-19	52.500	52.500	52.100	52.100	48.746	2
2023-09-18	52.200	52.200	52.000	52.200	48.840	24
2023-09-15	53.400	53.400	53.150	53.150	49.729	3
2023-09-14	52.100	52.100	52.100	52.100	48.746	0
2023-09-13	52.100	52.100	52.100	52.100	48.746	0
2023-09-12	52.100	52.100	52.100	52.100	48.746	2
2023-09-11	52.050	52.050	51.950	51.950	48.606	16
2023-09-08	52.240	52.240	51.500	51.500	48.185	9

← NewerPage 13 of 21 · 1,253 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.