Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	63.250	63.250	63.060	63.060	55.646	514
2022-03-28	61.950	61.990	60.780	61.380	54.163	705
2022-03-25	61.650	61.650	60.740	60.740	53.598	510
2022-03-24	61.560	61.560	61.200	61.200	54.004	5
2022-03-23	62.440	62.440	61.070	61.210	54.013	6,011
2022-03-22	61.320	63.550	61.320	63.300	55.857	1,054
2022-03-21	61.790	61.920	60.780	60.780	53.634	694
2022-03-18	61.200	61.340	61.170	61.170	53.978	928
2022-03-17	62.000	62.000	61.000	61.410	54.190	689
2022-03-16	62.400	62.400	62.200	62.200	54.887	6,600
2022-03-15	58.500	59.060	58.190	59.060	52.116	1,528
2022-03-14	52.400	52.400	52.400	52.400	46.239	0
2022-03-11	53.210	53.210	52.400	52.400	46.239	555
2022-03-10	54.750	55.150	53.700	53.700	47.386	472
2022-03-09	53.300	54.800	53.200	54.550	48.136	521
2022-03-08	50.000	53.100	50.000	51.610	45.542	7,488
2022-03-07	50.000	50.000	48.380	48.380	42.692	1,197
2022-03-04	52.150	52.150	50.000	50.000	44.121	2,009
2022-03-03	58.900	58.900	55.800	55.800	49.239	1,425
2022-03-02	62.880	62.880	59.020	59.020	52.081	1,251
2022-02-25	69.580	69.580	68.800	68.800	60.711	3,882
2022-02-24	64.800	65.720	63.210	65.720	57.993	4,429
2022-02-23	72.840	74.080	71.070	71.070	62.714	803
2022-02-22	79.440	79.440	79.440	79.440	70.100	0
2022-02-21	79.440	79.440	79.440	79.440	70.100	0
2022-02-18	79.440	79.440	79.440	79.440	70.100	1
2022-02-17	80.330	80.330	80.330	80.330	70.885	15
2022-02-16	81.360	81.360	81.360	81.360	71.794	25
2022-02-15	82.870	82.870	81.990	81.990	72.350	420
2022-02-14	80.960	81.550	80.960	81.550	71.962	16
2022-02-11	84.250	84.250	84.250	84.250	74.344	3,000
2022-02-10	86.580	86.680	86.400	86.400	76.241	12
2022-02-09	86.030	86.030	86.030	86.030	75.915	830
2022-02-08	83.280	86.640	83.280	86.040	75.924	9,644
2022-02-07	83.280	83.280	83.280	83.280	73.488	3
2022-02-04	82.250	83.450	82.250	83.450	73.638	272
2022-02-03	77.360	80.300	77.360	79.710	70.338	116
2022-02-02	76.240	76.320	76.080	76.320	67.347	4
2022-02-01	74.830	75.250	74.830	75.250	66.402	20
2022-01-31	73.430	73.640	72.850	73.640	64.982	221
2022-01-28	71.400	72.170	71.400	72.170	63.684	604
2022-01-27	71.890	71.890	70.900	70.900	62.564	1,029
2022-01-26	71.050	72.040	70.860	70.860	62.528	5,360
2022-01-25	68.460	68.670	67.990	67.990	59.996	1,030
2022-01-24	66.500	66.500	66.500	66.500	58.681	501
2022-01-21	70.280	70.360	70.280	70.360	62.087	6,001
2022-01-20	71.210	71.350	71.210	71.210	62.837	400
2022-01-19	74.940	74.940	74.940	74.940	66.129	0
2022-01-18	74.940	74.940	74.940	74.940	66.129	3,011
2022-01-17	76.690	76.790	76.670	76.790	67.761	3
2022-01-14	77.110	77.110	77.110	77.110	68.044	0
2022-01-13	77.110	77.110	77.110	77.110	68.044	0
2022-01-12	77.600	77.600	77.110	77.110	68.044	28
2022-01-11	78.800	78.800	78.800	78.800	69.535	1
2022-01-10	80.320	80.320	78.090	78.090	68.908	5,008
2022-01-07	79.600	79.600	79.600	79.600	70.241	1
2022-01-06	78.030	79.120	78.030	79.120	69.817	327
2022-01-05	76.320	76.640	75.640	75.640	66.746	1,780
2022-01-04	75.250	75.300	74.850	74.850	66.049	2,293
2022-01-03	72.160	72.870	71.750	72.660	64.117	194

← NewerPage 20 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.