Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	47.500	47.500	47.500	47.500	43.466	2
2022-09-16	46.170	46.170	46.170	46.170	42.249	0
2022-09-15	46.170	46.170	46.170	46.170	42.249	0
2022-09-14	46.530	46.530	46.170	46.170	42.249	8
2022-09-13	47.400	47.400	46.260	46.260	42.331	211
2022-09-12	47.440	47.560	47.440	47.560	43.521	67
2022-09-09	44.600	44.600	44.600	44.600	40.812	0
2022-09-08	44.190	44.600	44.190	44.600	40.812	22
2022-09-06	43.000	43.120	42.950	42.950	39.302	17
2022-09-05	43.150	43.150	43.150	43.150	39.486	5
2022-09-02	44.080	44.700	42.200	42.200	38.616	31,552
2022-09-01	41.950	41.950	41.950	41.950	38.387	1
2022-08-31	42.520	42.520	42.520	42.520	38.909	0
2022-08-30	42.520	42.520	42.520	42.520	38.909	1
2022-08-29	41.550	41.550	41.550	41.550	38.021	0
2022-08-26	42.760	42.760	41.550	41.550	38.021	4
2022-08-25	42.900	42.900	42.670	42.670	39.046	11
2022-08-24	42.010	42.680	42.000	42.610	38.991	33
2022-08-23	42.780	42.780	42.780	42.780	39.147	2
2022-08-22	43.480	43.480	43.000	43.170	39.504	8
2022-08-19	45.300	45.300	44.200	44.200	40.446	17
2022-08-18	47.000	47.000	46.210	46.300	42.368	15
2022-08-17	47.000	47.000	46.400	46.400	42.460	7
2022-08-16	46.800	47.110	46.800	47.110	43.109	51
2022-08-15	47.090	47.090	47.090	47.090	43.091	22
2022-08-12	47.090	47.090	47.090	47.090	43.091	0
2022-08-11	47.090	47.090	47.090	47.090	43.091	29
2022-08-10	46.100	46.250	46.100	46.230	42.304	1,133
2022-08-09	45.830	45.830	45.830	45.830	41.938	0
2022-08-08	45.830	45.830	45.830	45.830	41.938	1
2022-08-05	46.550	46.550	46.550	46.550	42.597	2
2022-08-04	46.060	46.060	46.060	46.060	42.148	0
2022-08-03	46.060	46.060	46.060	46.060	42.148	160
2022-08-02	45.150	45.150	45.150	45.150	41.316	40
2022-08-01	44.900	44.900	44.900	44.900	41.087	1
2022-07-29	45.100	45.100	45.100	45.100	41.270	16
2022-07-28	44.370	44.460	44.350	44.350	40.584	92
2022-07-27	43.360	43.730	42.890	43.730	40.016	16
2022-07-26	44.590	44.590	43.800	43.980	40.245	380
2022-07-25	46.550	46.550	46.550	46.550	42.597	2
2022-07-22	46.000	46.000	46.000	46.000	42.093	2
2022-07-21	47.360	47.770	47.360	47.770	43.713	1,820
2022-07-20	46.160	46.160	46.150	46.150	42.231	11
2022-07-19	46.730	46.820	46.730	46.760	42.789	68
2022-07-18	44.220	44.220	43.940	43.940	40.208	2,094
2022-07-15	41.730	41.730	41.730	41.730	38.186	0
2022-07-14	41.760	41.770	41.100	41.730	38.186	739
2022-07-13	42.200	42.380	41.700	42.380	38.781	20
2022-07-12	42.000	43.370	41.720	43.090	39.431	209
2022-07-11	42.360	42.670	42.360	42.450	38.845	8
2022-07-08	43.910	43.910	43.640	43.640	39.934	1,030
2022-07-07	42.750	42.750	42.750	42.750	39.119	0
2022-07-06	42.800	42.800	42.750	42.750	39.119	4
2022-07-05	42.890	42.900	42.830	42.830	39.193	14
2022-07-04	44.000	44.000	44.000	44.000	40.263	2
2022-07-01	44.600	44.700	44.200	44.200	40.446	12
2022-06-30	45.090	45.730	44.450	45.630	41.755	160
2022-06-29	47.880	47.880	46.450	46.750	42.780	292
2022-06-28	48.820	48.820	48.550	48.550	44.427	29
2022-06-27	49.000	49.010	48.600	49.010	44.848	629

← NewerPage 18 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.