Deutsche Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 70.560 | 70.560 | 69.310 | 69.310 | 61.161 | 2,638 |
| 2021-12-29 | 72.160 | 72.160 | 72.160 | 72.160 | 63.676 | 90 |
| 2021-12-28 | 71.670 | 71.670 | 71.670 | 71.670 | 63.243 | 1 |
| 2021-12-27 | 72.000 | 72.000 | 72.000 | 72.000 | 63.534 | 35 |
| 2021-12-23 | 72.320 | 72.320 | 71.610 | 71.610 | 63.190 | 1,546 |
| 2021-12-22 | 70.640 | 70.640 | 70.630 | 70.630 | 62.326 | 3,540 |
| 2021-12-21 | 71.320 | 71.320 | 71.210 | 71.210 | 62.837 | 1,001 |
| 2021-12-20 | 69.310 | 69.310 | 68.890 | 68.890 | 60.790 | 3,005 |
| 2021-12-17 | 70.550 | 70.550 | 70.550 | 70.550 | 62.255 | 35 |
| 2021-12-16 | 71.820 | 72.100 | 70.630 | 70.630 | 62.326 | 14,597 |
| 2021-12-15 | 69.930 | 69.930 | 69.550 | 69.870 | 61.655 | 10,001 |
| 2021-12-14 | 70.350 | 70.350 | 70.350 | 70.350 | 62.078 | 9,000 |
| 2021-12-13 | 69.930 | 69.930 | 69.160 | 69.230 | 61.090 | 9,006 |
| 2021-12-10 | 69.650 | 69.910 | 69.650 | 69.910 | 61.690 | 132 |
| 2021-12-09 | 71.070 | 71.070 | 71.070 | 71.070 | 62.714 | 0 |
| 2021-12-08 | 71.170 | 71.170 | 70.940 | 71.070 | 62.714 | 4,600 |
| 2021-12-07 | 71.890 | 72.380 | 71.680 | 71.680 | 63.252 | 1,605 |
| 2021-12-06 | 70.930 | 70.930 | 70.560 | 70.560 | 62.264 | 3,012 |
| 2021-12-03 | 69.090 | 69.090 | 69.090 | 69.090 | 60.967 | 0 |
| 2021-12-02 | 69.090 | 69.090 | 68.670 | 69.090 | 60.967 | 3 |
| 2021-12-01 | 69.230 | 70.140 | 69.230 | 69.510 | 61.337 | 124 |
| 2021-11-30 | 68.120 | 68.120 | 67.690 | 67.690 | 59.731 | 274 |
| 2021-11-29 | 68.470 | 68.730 | 68.470 | 68.730 | 60.649 | 1,460 |
| 2021-11-26 | 68.170 | 68.170 | 68.170 | 68.170 | 60.155 | 1 |
| 2021-11-25 | 70.220 | 70.220 | 70.220 | 70.220 | 61.964 | 0 |
| 2021-11-24 | 70.220 | 70.220 | 70.220 | 70.220 | 61.964 | 0 |
| 2021-11-23 | 70.220 | 70.220 | 70.220 | 70.220 | 61.964 | 1 |
| 2021-11-22 | 67.640 | 68.530 | 67.640 | 68.530 | 60.472 | 17 |
| 2021-11-19 | 70.000 | 70.000 | 70.000 | 70.000 | 61.770 | 0 |
| 2021-11-18 | 70.000 | 70.000 | 70.000 | 70.000 | 61.770 | 0 |
| 2021-11-17 | 70.000 | 70.000 | 70.000 | 70.000 | 61.770 | 0 |
| 2021-11-16 | 69.700 | 70.000 | 69.700 | 70.000 | 61.770 | 4 |
| 2021-11-12 | 69.330 | 69.710 | 69.330 | 69.710 | 61.514 | 402 |
| 2021-11-11 | 69.900 | 69.900 | 69.900 | 69.900 | 61.681 | 0 |
| 2021-11-10 | 69.920 | 69.960 | 69.850 | 69.900 | 61.681 | 40 |
| 2021-11-09 | 70.990 | 70.990 | 69.900 | 69.900 | 61.681 | 90 |
| 2021-11-08 | 70.980 | 70.980 | 70.980 | 70.980 | 62.634 | 0 |
| 2021-11-05 | 72.450 | 72.450 | 70.650 | 70.980 | 62.634 | 24 |
| 2021-11-04 | 73.360 | 73.360 | 71.410 | 71.610 | 63.190 | 359 |
| 2021-11-03 | 74.920 | 74.920 | 74.920 | 74.920 | 66.111 | 50 |
| 2021-11-01 | 74.150 | 74.920 | 74.150 | 74.920 | 66.111 | 220 |
| 2021-10-29 | 72.950 | 72.950 | 72.590 | 72.660 | 64.117 | 220 |
| 2021-10-28 | 71.500 | 71.500 | 71.500 | 71.500 | 63.093 | 0 |
| 2021-10-27 | 76.690 | 76.690 | 71.440 | 71.500 | 63.093 | 363 |
| 2021-10-26 | 76.720 | 76.720 | 76.720 | 76.720 | 67.699 | 900 |
| 2021-10-25 | 76.960 | 76.960 | 76.960 | 76.960 | 67.911 | 0 |
| 2021-10-22 | 77.120 | 77.120 | 76.960 | 76.960 | 67.911 | 276 |
| 2021-10-21 | 75.000 | 76.480 | 75.000 | 76.380 | 67.399 | 26 |
← NewerPage 21 of 21 · 1,248 trading days
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.