Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	55.550	55.550	55.550	55.550	50.832	2
2022-12-14	55.890	55.890	55.890	55.890	51.144	0
2022-12-13	55.890	55.890	55.890	55.890	51.144	0
2022-12-12	55.890	55.890	55.890	55.890	51.144	0
2022-12-09	55.620	55.890	55.620	55.890	51.144	1,907
2022-12-08	54.720	54.720	54.720	54.720	50.073	19
2022-12-07	55.010	55.010	54.560	54.560	49.927	1,916
2022-12-06	55.870	55.870	55.870	55.870	51.125	3
2022-12-05	56.390	56.410	56.390	56.410	51.619	1,900
2022-12-02	54.270	54.780	54.270	54.780	50.128	2,040
2022-12-01	54.250	54.250	54.230	54.230	49.625	36
2022-11-30	55.000	55.000	54.250	54.250	49.643	1,905
2022-11-29	56.050	56.050	56.050	56.050	51.290	214
2022-11-28	56.690	56.690	56.690	56.690	51.876	20
2022-11-25	58.080	58.080	58.080	58.080	53.148	3
2022-11-24	55.950	55.950	55.950	55.950	51.198	0
2022-11-23	55.950	55.950	55.950	55.950	51.198	0
2022-11-22	55.270	55.950	55.270	55.950	51.198	2
2022-11-21	55.370	55.980	55.370	55.740	51.006	251
2022-11-18	56.210	56.450	56.210	56.450	51.656	98
2022-11-17	56.870	57.080	56.870	56.870	52.040	27
2022-11-16	56.350	56.650	56.350	56.650	51.839	172
2022-11-14	55.690	56.310	55.690	56.310	51.528	224
2022-11-11	55.000	56.710	55.000	56.710	51.894	3,984
2022-11-10	53.350	54.660	53.350	54.660	50.018	515
2022-11-09	50.200	50.200	49.950	50.200	45.937	5,006
2022-11-08	50.160	50.160	50.160	50.160	45.900	0
2022-11-07	49.490	50.160	49.490	50.160	45.900	18
2022-11-04	49.000	49.240	48.800	48.800	44.656	27
2022-11-03	49.300	49.300	48.250	48.360	44.253	3,021
2022-11-01	50.530	50.530	49.270	49.270	45.086	1,909
2022-10-31	51.300	51.300	49.800	49.800	45.571	335
2022-10-28	52.290	52.290	52.290	52.290	47.849	2
2022-10-27	51.700	51.700	51.700	51.700	47.309	1
2022-10-26	49.400	50.400	49.400	50.400	46.120	5,305
2022-10-25	48.670	49.400	48.650	49.400	45.205	11,026
2022-10-24	47.820	48.150	47.820	48.150	44.061	1,921
2022-10-21	45.360	45.450	45.360	45.450	41.590	8,000
2022-10-20	45.560	45.560	45.560	45.560	41.691	1,900
2022-10-19	45.750	46.070	45.750	46.070	42.158	11,550
2022-10-18	46.170	46.170	45.700	45.700	41.819	16
2022-10-17	44.770	44.770	44.770	44.770	40.968	4
2022-10-14	45.450	45.450	44.500	44.550	40.767	12,816
2022-10-13	40.880	43.760	40.800	43.760	40.044	10,345
2022-10-11	39.270	39.270	39.270	39.270	35.935	3
2022-10-10	40.640	40.640	40.180	40.180	36.768	5
2022-10-07	40.640	40.800	40.270	40.270	36.850	3,504
2022-10-06	40.720	40.720	39.930	40.070	36.667	12,165
2022-10-05	42.020	42.020	42.020	42.020	38.451	0
2022-10-04	39.400	42.120	39.400	42.020	38.451	11,666
2022-10-03	38.700	39.200	38.080	39.040	35.725	9,902
2022-09-30	40.320	40.530	39.400	39.400	36.054	8,079
2022-09-29	39.440	40.400	39.440	40.400	36.969	7,422
2022-09-28	40.010	40.970	39.500	40.960	37.481	6,376
2022-09-27	41.220	41.730	41.000	41.730	38.186	7,121
2022-09-26	44.010	44.100	44.010	44.100	40.355	7,000
2022-09-23	44.350	44.350	43.480	43.510	39.815	16,320
2022-09-22	45.870	45.900	45.460	45.460	41.599	7,000
2022-09-21	45.970	45.970	44.780	44.780	40.977	3,820
2022-09-20	46.710	46.710	45.970	45.970	42.066	25

← NewerPage 17 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.