Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	152.75	152.85	150.10	150.60	146.61	2,065
2026-04-30	154.80	155.85	154.35	154.35	150.26	6
2026-04-29	157.28	157.28	155.00	155.00	150.89	104
2026-04-28	159.10	159.20	159.10	159.20	154.98	2
2026-04-27	158.08	159.52	158.08	159.52	155.29	61
2026-04-24	159.40	159.80	158.80	159.40	155.18	2,032
2026-04-23	158.00	158.00	157.76	157.76	153.58	18
2026-04-22	162.24	162.88	161.60	162.08	157.79	90
2026-04-20	166.60	167.28	165.07	166.26	161.86	184
2026-04-17	168.50	169.76	167.36	167.36	162.93	105
2026-04-16	167.60	167.60	164.22	164.22	159.87	102
2026-04-15	164.90	167.96	164.90	167.96	163.51	81
2026-04-14	164.90	168.32	164.90	168.32	163.86	2,104
2026-04-13	162.50	162.56	160.48	162.56	158.25	40
2026-04-10	164.56	164.56	162.01	162.50	158.19	80
2026-04-09	162.08	165.12	162.08	164.32	159.97	43
2026-04-08	159.00	164.32	159.00	163.04	158.72	60
2026-04-07	151.95	155.40	151.80	154.50	150.41	78
2026-04-06	156.60	156.60	153.75	155.10	150.99	286
2026-04-02	151.00	151.00	150.72	150.72	146.73	25
2026-04-01	156.48	158.88	156.33	157.12	152.96	382
2026-03-31	146.10	151.58	146.10	151.05	147.05	155
2026-03-30	150.90	150.90	148.80	148.80	144.86	180
2026-03-27	151.52	151.52	148.65	148.65	144.71	94
2026-03-26	152.80	153.44	151.52	151.68	147.66	360
2026-03-25	156.90	156.90	154.95	154.95	150.84	402
2026-03-24	151.00	152.70	151.00	151.95	147.92	102
2026-03-23	152.40	152.40	152.40	152.40	148.36	88
2026-03-20	151.35	151.35	150.30	150.30	146.32	110
2026-03-19	153.00	153.00	151.00	152.10	148.07	74
2026-03-18	154.08	155.52	153.00	153.00	148.95	257
2026-03-17	155.85	156.16	154.72	155.84	151.71	325
2026-03-16	154.05	157.80	154.05	155.85	151.72	17
2026-03-13	155.25	155.25	153.30	154.05	149.97	102
2026-03-12	152.00	153.00	151.36	153.00	148.95	73
2026-03-11	160.87	163.04	160.87	163.00	158.68	45
2026-03-10	166.56	166.56	164.16	164.16	159.81	78
2026-03-09	161.10	161.10	158.72	159.68	155.45	132
2026-03-06	167.10	167.10	164.10	164.73	160.37	8
2026-03-05	174.00	174.00	169.50	170.34	165.83	113
2026-03-04	173.23	174.08	173.23	174.00	169.39	217
2026-03-03	171.00	174.24	168.12	174.24	169.62	24
2026-03-02	180.22	180.22	176.40	177.26	172.56	336
2026-02-27	182.00	182.40	182.00	182.01	177.19	109
2026-02-26	188.04	188.04	188.04	188.04	183.06	3
2026-02-25	183.30	183.30	183.30	183.30	178.44	0
2026-02-24	186.58	186.58	182.40	183.30	178.44	49
2026-02-23	189.05	189.05	186.43	186.58	181.64	28
2026-02-20	189.05	189.43	187.72	188.67	183.67	57
2026-02-19	189.60	189.60	189.60	189.60	184.58	0
2026-02-18	184.00	190.80	184.00	189.60	184.58	71
2026-02-13	193.19	193.19	182.78	184.68	179.79	549
2026-02-12	194.90	194.90	190.00	191.28	186.21	276
2026-02-11	193.40	193.40	192.00	192.00	186.91	63
2026-02-10	197.00	197.00	195.72	195.72	190.53	32
2026-02-09	194.37	196.27	194.37	196.27	191.07	20
2026-02-06	193.00	193.95	190.38	193.60	188.47	285
2026-02-05	196.37	196.50	190.68	192.20	187.11	301
2026-02-04	199.95	200.97	197.98	198.64	193.38	270
2026-02-03	206.22	206.96	206.22	206.96	201.48	38

← NewerPage 3 of 21 · 1,252 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.