Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	52.750	52.750	52.100	52.100	48.746	104
2023-06-13	51.500	51.710	51.500	51.710	48.382	3
2023-06-12	51.500	51.500	51.500	51.500	48.185	0
2023-06-09	51.500	51.500	51.500	51.500	48.185	0
2023-06-07	51.760	51.760	51.500	51.500	48.185	2,922
2023-06-06	50.890	50.890	50.890	50.890	47.614	540
2023-06-02	52.740	52.740	52.740	52.740	49.345	1
2023-06-01	52.000	52.000	51.700	51.700	48.372	14
2023-05-31	51.700	51.700	51.480	51.480	48.166	110
2023-05-30	52.310	52.310	52.310	52.310	48.943	0
2023-05-29	52.310	52.310	52.310	52.310	48.943	0
2023-05-26	52.310	52.310	52.310	52.310	48.943	0
2023-05-25	52.310	52.310	52.310	52.310	48.943	100
2023-05-24	51.810	51.810	51.810	51.810	48.475	100
2023-05-23	53.270	53.270	53.270	53.270	49.841	10
2023-05-22	53.100	53.100	53.100	53.100	49.682	2
2023-05-19	52.380	52.380	52.380	52.380	49.008	0
2023-05-18	52.380	52.380	52.380	52.380	49.008	405
2023-05-17	51.120	51.120	51.120	51.120	47.830	378
2023-05-16	52.190	52.190	52.190	52.190	48.831	1
2023-05-15	52.460	52.460	52.190	52.190	47.758	60
2023-05-12	51.700	51.700	51.500	51.500	47.126	4
2023-05-11	52.540	52.540	52.540	52.540	48.078	0
2023-05-10	52.540	52.540	52.540	52.540	48.078	1
2023-05-09	52.110	52.110	52.110	52.110	47.685	1
2023-05-08	53.330	53.460	53.330	53.450	48.911	4
2023-05-05	51.000	51.000	51.000	51.000	46.669	0
2023-05-04	51.910	51.910	51.000	51.000	46.669	1,917
2023-05-03	53.300	53.300	52.190	52.190	47.758	1,983
2023-05-02	54.830	54.830	54.830	54.830	50.174	0
2023-04-28	54.470	54.830	54.470	54.830	50.174	34
2023-04-27	54.330	54.330	54.230	54.320	49.707	44
2023-04-26	54.920	54.920	54.920	54.920	50.256	0
2023-04-25	54.920	54.920	54.920	54.920	50.256	0
2023-04-24	54.920	54.920	54.920	54.920	50.256	0
2023-04-20	54.920	54.920	54.920	54.920	50.256	2
2023-04-19	54.300	54.300	54.300	54.300	49.689	0
2023-04-18	54.300	54.300	54.300	54.300	49.689	2
2023-04-17	53.960	53.960	52.610	52.610	48.142	1,904
2023-04-14	54.040	54.040	53.960	53.960	49.377	13
2023-04-13	51.400	52.160	51.400	52.160	47.730	5
2023-04-12	51.200	51.200	51.200	51.200	46.852	1
2023-04-11	52.250	52.250	52.250	52.250	47.813	0
2023-04-10	52.300	52.300	52.250	52.250	47.813	4
2023-04-06	52.180	52.350	52.180	52.350	47.904	9
2023-04-05	52.200	52.200	52.200	52.200	47.767	0
2023-04-04	52.710	52.710	52.200	52.200	47.767	275
2023-04-03	52.670	52.740	52.670	52.700	48.224	32
2023-03-31	51.200	51.200	51.200	51.200	46.852	0
2023-03-30	51.250	51.250	51.200	51.200	46.852	268
2023-03-29	50.880	51.000	50.880	51.000	46.669	35
2023-03-28	49.500	50.300	49.450	49.500	45.296	57
2023-03-27	50.390	51.260	50.390	51.260	46.907	242
2023-03-24	50.540	50.540	47.300	49.090	44.921	3,859
2023-03-23	52.420	52.420	50.540	50.540	46.248	3,405
2023-03-22	55.040	55.040	54.490	54.610	49.972	1,906
2023-03-21	52.260	52.260	52.260	52.260	47.822	2
2023-03-20	51.900	52.500	51.900	52.260	47.822	8
2023-03-17	52.200	52.200	51.900	51.900	47.492	5
2023-03-16	52.390	52.390	52.390	52.390	47.941	15

← NewerPage 15 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.