Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	48.850	49.410	48.850	49.350	45.159	4,400
2022-06-23	49.560	49.560	46.600	47.010	43.018	1,937
2022-06-22	52.880	52.880	52.880	52.880	48.389	0
2022-06-21	52.560	52.880	52.520	52.880	48.389	130
2022-06-20	50.850	50.850	50.850	50.850	46.532	0
2022-06-17	50.900	50.900	50.850	50.850	46.532	3
2022-06-15	50.350	50.750	50.350	50.750	46.440	19
2022-06-14	49.700	49.700	48.820	48.820	44.674	5
2022-06-13	49.470	49.470	49.470	49.470	45.269	0
2022-06-10	50.700	50.700	49.470	49.470	45.269	545
2022-06-09	53.950	53.950	53.950	53.950	49.368	0
2022-06-08	53.950	53.950	53.950	53.950	49.368	0
2022-06-07	54.360	54.400	53.950	53.950	49.368	2,002
2022-06-06	53.750	53.750	53.750	53.750	49.185	5
2022-06-03	52.780	52.780	52.780	52.780	48.298	0
2022-06-02	52.600	52.780	52.300	52.780	48.298	223
2022-06-01	52.600	52.800	52.400	52.800	48.316	6
2022-05-31	53.050	53.050	52.650	53.000	48.499	45
2022-05-30	53.430	53.430	53.430	53.430	48.892	0
2022-05-27	53.250	53.430	53.250	53.430	48.892	236
2022-05-26	52.210	52.210	52.210	52.210	47.776	0
2022-05-25	52.210	52.210	52.210	52.210	47.776	0
2022-05-24	52.010	52.220	52.010	52.210	47.776	62
2022-05-23	50.450	51.670	50.450	51.050	46.715	5,223
2022-05-20	47.850	48.020	47.850	48.020	43.942	651
2022-05-19	49.220	49.220	49.220	49.220	44.093	0
2022-05-18	49.790	49.790	49.220	49.220	43.433	4,503
2022-05-17	50.030	50.080	49.830	49.910	44.042	13,400
2022-05-16	48.800	48.800	48.800	48.800	43.062	0
2022-05-13	49.120	49.120	48.800	48.800	43.062	3
2022-05-12	48.300	48.600	47.510	48.600	42.886	20
2022-05-11	49.960	49.960	49.100	49.100	43.327	10
2022-05-10	50.050	50.400	49.700	49.960	44.086	371
2022-05-09	49.500	49.500	48.630	48.630	42.912	26
2022-05-06	49.800	50.000	49.580	50.000	44.121	149
2022-05-05	51.000	51.000	49.540	49.540	43.715	44
2022-05-04	51.550	51.550	51.550	51.550	45.489	240
2022-05-03	51.550	51.550	51.550	51.550	45.489	750
2022-05-02	50.000	50.300	50.000	50.300	44.386	37
2022-04-29	49.200	49.750	48.840	48.840	43.098	237
2022-04-28	51.200	51.200	50.440	50.900	44.915	344
2022-04-27	51.010	51.010	49.900	50.180	44.280	276
2022-04-26	54.010	54.420	53.820	54.420	48.021	6
2022-04-25	56.520	56.520	56.520	56.520	49.875	0
2022-04-22	56.700	56.700	56.400	56.520	49.875	100
2022-04-20	56.620	56.620	56.030	56.030	49.442	7
2022-04-19	55.420	55.700	55.420	55.700	49.151	4
2022-04-18	55.080	55.380	55.080	55.380	48.869	105
2022-04-14	55.850	56.050	54.970	54.970	48.507	19
2022-04-13	55.000	55.550	55.000	55.550	49.019	32
2022-04-12	55.100	55.670	54.480	54.480	48.074	3,876
2022-04-11	61.400	61.530	57.060	57.060	50.351	25,641
2022-04-08	60.150	60.390	60.150	60.390	53.290	214
2022-04-07	58.600	58.600	58.600	58.600	51.710	83
2022-04-06	58.000	58.620	58.000	58.520	51.639	245
2022-04-05	59.490	59.490	59.490	59.490	52.495	70
2022-04-04	61.000	61.000	59.810	59.810	52.778	1,543
2022-04-01	61.230	61.230	61.230	61.230	54.031	830
2022-03-31	63.060	63.060	63.060	63.060	55.646	0
2022-03-30	63.060	63.060	63.060	63.060	55.646	0

← NewerPage 19 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.