Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	181.26	182.16	180.54	182.16	182.16	68
2026-07-27	180.00	181.08	180.00	181.08	181.08	1,049
2026-07-24	177.31	177.31	175.79	176.80	176.80	145
2026-07-23	175.00	175.00	173.00	173.34	173.34	1,079
2026-07-22	181.08	181.08	179.64	179.64	179.64	38
2026-07-21	179.62	181.08	179.62	180.36	180.36	1,034
2026-07-20	178.38	178.38	176.76	177.30	177.30	18
2026-07-17	179.90	180.36	177.84	179.64	179.64	414
2026-07-16	183.35	184.11	182.97	184.11	184.11	102
2026-07-15	181.08	184.86	181.08	184.86	184.86	108
2026-07-14	183.06	183.06	181.08	181.08	181.08	301
2026-07-13	182.70	182.70	180.00	180.00	180.00	50
2026-07-10	183.96	183.96	183.08	183.08	183.08	12
2026-07-09	181.98	181.98	180.72	180.72	180.72	50
2026-07-08	183.73	184.30	181.83	182.02	182.02	294
2026-07-07	190.76	190.76	190.38	190.38	190.38	4
2026-07-06	187.91	190.57	187.91	190.57	190.57	50
2026-07-03	188.04	188.04	187.90	187.90	187.90	11
2026-07-02	185.00	190.00	185.00	187.50	187.50	165
2026-07-01	175.61	177.14	175.44	176.80	176.80	145
2026-06-30	173.88	175.50	173.70	175.50	175.50	782
2026-06-29	174.42	175.61	174.42	175.61	175.61	221
2026-06-26	175.67	175.67	174.42	174.42	174.42	730
2026-06-25	180.36	180.36	178.38	178.38	178.38	114
2026-06-24	181.44	181.44	177.30	177.84	177.84	201
2026-06-23	181.86	184.49	181.64	183.73	183.73	198
2026-06-22	180.50	185.58	180.50	185.58	185.58	193
2026-06-19	184.50	184.50	184.50	184.50	184.50	0
2026-06-18	183.00	185.22	183.00	184.50	184.50	468
2026-06-17	180.00	182.24	179.64	179.64	179.64	58
2026-06-16	177.30	179.10	177.30	179.10	179.10	650
2026-06-15	170.00	176.46	170.00	175.78	175.78	775
2026-06-12	167.10	168.48	167.10	168.48	168.48	6,498
2026-06-11	159.84	160.16	159.84	160.16	160.16	18
2026-06-10	165.60	165.60	161.84	161.84	161.84	1,006
2026-06-09	166.72	168.32	164.80	164.80	164.80	177
2026-06-08	162.08	162.08	162.08	162.08	162.08	2
2026-06-05	163.84	163.84	162.00	162.00	162.00	17
2026-06-03	160.00	160.00	158.24	159.00	159.00	1,452
2026-06-02	163.49	163.84	162.72	162.72	162.72	1,210
2026-06-01	164.00	165.60	163.50	163.50	163.50	467
2026-05-29	164.58	164.60	160.05	163.98	163.98	590
2026-05-28	167.23	170.00	167.23	169.20	169.20	7
2026-05-27	167.77	170.71	167.23	167.23	162.67	330
2026-05-26	167.00	169.52	166.42	166.42	161.88	480
2026-05-25	163.04	164.46	160.66	160.66	156.28	56
2026-05-22	166.98	166.98	162.50	163.04	158.72	1,174
2026-05-21	162.56	164.96	161.93	164.96	160.59	633
2026-05-20	159.05	164.00	158.72	163.52	159.19	1,093
2026-05-19	159.05	159.05	156.32	157.60	153.42	1,128
2026-05-18	158.40	158.40	157.44	157.44	153.27	33
2026-05-15	158.24	158.24	157.92	157.92	153.74	14
2026-05-14	160.32	160.32	159.00	159.00	154.79	140
2026-05-13	155.84	159.20	155.84	159.20	154.98	5
2026-05-12	155.52	155.52	155.00	155.00	150.89	17
2026-05-11	156.96	156.96	156.48	156.48	152.33	162
2026-05-08	154.56	156.85	154.56	156.00	151.87	3
2026-05-07	159.00	159.00	154.56	154.56	150.47	543
2026-05-06	151.50	157.95	151.50	157.95	153.77	1,075
2026-05-05	150.17	151.50	150.17	151.50	147.49	12

← NewerPage 2 of 3 · 128 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.