Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	54.980	55.380	54.000	55.380	50.677	5,005
2023-03-14	56.760	56.760	56.760	56.760	51.940	0
2023-03-13	59.040	59.040	56.760	56.760	51.940	8
2023-03-10	61.990	61.990	58.020	59.040	54.026	12
2023-03-09	62.270	62.270	61.990	61.990	56.726	3
2023-03-08	63.270	63.270	63.270	63.270	57.897	0
2023-03-07	63.270	63.270	63.270	63.270	57.897	2
2023-03-06	65.020	65.020	65.020	65.020	59.498	16
2023-03-03	63.000	63.000	63.000	63.000	57.650	0
2023-03-02	63.000	63.000	63.000	63.000	57.650	1
2023-03-01	64.540	64.610	64.480	64.480	59.004	57
2023-02-28	63.730	63.730	63.730	63.730	58.318	0
2023-02-27	63.730	63.730	63.730	63.730	58.318	2
2023-02-24	63.000	63.000	63.000	63.000	57.650	0
2023-02-23	63.000	63.000	63.000	63.000	57.650	2
2023-02-22	64.240	64.240	63.270	63.270	57.897	9
2023-02-17	65.650	65.760	65.650	65.760	60.175	5
2023-02-16	64.220	64.220	64.220	64.220	58.766	0
2023-02-15	64.220	64.220	64.220	64.220	58.766	0
2023-02-14	64.220	64.220	64.220	64.220	58.766	11
2023-02-13	65.720	65.720	65.720	65.720	60.139	0
2023-02-10	65.720	65.720	65.720	65.720	60.139	0
2023-02-08	63.590	63.590	63.590	63.590	58.190	0
2023-02-07	63.590	63.590	63.590	63.590	58.190	1,902
2023-02-06	63.570	63.570	63.570	63.570	58.171	2
2023-02-03	63.740	63.770	63.740	63.770	58.354	1,009
2023-02-02	63.220	63.220	63.220	63.220	57.851	2
2023-02-01	67.900	67.900	67.900	67.900	62.134	1
2023-01-31	68.110	68.110	68.110	68.110	62.326	0
2023-01-30	68.180	68.180	68.110	68.110	62.326	11
2023-01-27	68.000	68.870	68.000	68.620	62.792	8
2023-01-26	66.510	66.770	66.510	66.770	61.100	18
2023-01-25	65.970	66.500	65.970	66.500	60.852	5
2023-01-24	67.360	67.360	66.920	66.920	61.237	1,903
2023-01-23	67.210	67.340	67.210	67.340	61.621	7
2023-01-20	66.420	66.420	66.420	66.420	60.779	0
2023-01-19	66.100	66.420	66.100	66.420	60.779	1,909
2023-01-18	66.020	66.560	66.020	66.560	60.907	201
2023-01-17	66.020	66.020	66.020	66.020	60.413	0
2023-01-16	64.290	66.020	64.290	66.020	60.413	9
2023-01-13	64.960	64.960	64.920	64.920	59.407	2
2023-01-12	65.780	65.780	65.780	65.780	60.194	0
2023-01-11	65.780	65.780	65.780	65.780	60.194	0
2023-01-10	65.780	65.780	65.780	65.780	60.194	5
2023-01-09	67.960	67.960	65.730	65.730	60.148	806
2023-01-06	67.960	67.960	67.960	67.960	62.189	0
2023-01-05	67.960	67.960	67.960	67.960	62.189	0
2023-01-04	67.490	67.960	67.490	67.960	62.189	4,069
2023-01-03	61.810	63.260	61.810	63.260	57.888	94
2023-01-02	61.810	61.810	61.810	61.810	56.561	10
2022-12-29	60.840	60.840	60.840	60.840	55.673	1
2022-12-28	60.030	60.030	59.710	59.710	54.639	24
2022-12-27	58.370	58.370	58.370	58.370	53.413	0
2022-12-26	58.380	58.380	58.370	58.370	53.413	5
2022-12-23	57.840	57.840	57.840	57.840	52.928	5
2022-12-22	57.820	58.010	57.820	58.010	53.084	5
2022-12-21	59.000	59.000	58.560	58.560	53.587	18
2022-12-20	55.770	55.770	55.770	55.770	51.034	0
2022-12-19	55.980	55.980	55.770	55.770	51.034	3,039
2022-12-16	54.780	55.540	54.780	55.540	50.823	3

← NewerPage 16 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.