Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	50.860	51.210	50.800	51.210	47.914	1,604
2023-09-05	53.740	53.740	53.740	53.740	50.281	0
2023-09-04	53.740	53.740	53.740	53.740	50.281	0
2023-09-01	53.740	53.740	53.740	53.740	50.281	10
2023-08-31	53.740	53.740	53.740	53.740	50.281	2
2023-08-30	54.260	54.260	54.260	54.260	50.767	9
2023-08-29	52.790	52.790	52.790	52.790	49.392	0
2023-08-28	52.790	52.790	52.790	52.790	49.392	9
2023-08-25	52.210	52.210	52.210	52.210	48.849	31
2023-08-24	52.880	52.880	52.880	52.880	49.476	2
2023-08-23	53.080	53.080	53.080	53.080	49.663	0
2023-08-22	53.080	53.080	53.080	53.080	49.663	0
2023-08-21	53.080	53.080	53.080	53.080	49.663	0
2023-08-18	53.020	53.080	53.020	53.080	49.663	6
2023-08-17	53.470	53.470	52.140	52.140	48.784	17
2023-08-16	53.410	53.520	53.350	53.350	49.916	31
2023-08-15	53.950	53.980	53.750	53.890	50.421	47
2023-08-14	53.950	53.950	53.950	53.950	50.477	28
2023-08-11	53.360	53.670	53.360	53.670	50.215	15
2023-08-10	53.300	53.300	53.300	53.300	49.869	0
2023-08-09	53.300	53.300	53.300	53.300	49.869	5
2023-08-08	54.690	54.690	54.690	54.690	51.170	0
2023-08-07	54.690	54.690	54.690	54.690	51.170	1
2023-08-04	54.000	54.000	53.890	53.890	50.421	151
2023-08-03	52.410	53.500	52.410	53.500	50.056	8
2023-08-02	52.720	52.720	52.720	52.720	49.327	0
2023-08-01	52.720	52.720	52.720	52.720	49.327	1
2023-07-31	52.720	52.720	52.720	52.720	49.327	0
2023-07-28	52.720	52.720	52.720	52.720	49.327	1
2023-07-27	52.800	52.800	52.640	52.640	49.252	58
2023-07-26	55.620	55.620	55.100	55.100	51.553	686
2023-07-25	55.410	55.650	55.410	55.650	52.068	1,901
2023-07-24	53.980	53.980	53.980	53.980	50.505	0
2023-07-21	53.980	53.980	53.980	53.980	50.505	1
2023-07-20	54.090	54.090	54.090	54.090	50.608	0
2023-07-19	54.040	54.090	54.040	54.090	50.608	4
2023-07-18	52.710	52.710	52.710	52.710	49.317	0
2023-07-17	52.710	52.710	52.710	52.710	49.317	0
2023-07-14	52.710	52.710	52.710	52.710	49.317	2
2023-07-13	51.500	51.800	51.500	51.800	48.466	4
2023-07-12	49.890	50.540	49.890	50.540	47.287	1,903
2023-07-11	50.820	50.820	50.820	50.820	47.549	10
2023-07-10	50.620	50.620	50.220	50.220	46.987	4
2023-07-07	49.700	49.700	49.410	49.410	46.230	18
2023-07-06	49.710	49.710	48.300	48.300	45.191	22
2023-07-05	50.300	50.300	49.710	49.710	46.510	10
2023-07-04	47.720	47.720	47.720	47.720	44.648	0
2023-07-03	47.720	47.720	47.720	47.720	44.648	0
2023-06-30	47.720	47.720	47.720	47.720	44.648	0
2023-06-29	47.720	47.720	47.720	47.720	44.648	1
2023-06-28	47.730	47.730	47.730	47.730	44.658	0
2023-06-27	47.730	47.730	47.730	47.730	44.658	0
2023-06-26	47.570	47.930	47.570	47.730	44.658	650
2023-06-23	48.650	48.650	48.650	48.650	45.519	0
2023-06-22	48.920	49.030	48.600	48.650	45.519	205
2023-06-21	48.920	48.920	48.920	48.920	45.771	0
2023-06-20	49.540	49.540	48.800	48.920	45.771	112
2023-06-19	50.280	50.330	50.180	50.180	46.950	19
2023-06-16	49.850	50.280	49.850	50.280	47.044	687
2023-06-15	50.810	50.810	50.810	50.810	47.539	1

← NewerPage 14 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.