Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	205.91	210.69	205.91	207.06	201.57	486
2026-01-30	205.92	205.92	205.50	205.60	200.15	205
2026-01-29	202.86	206.22	200.46	203.58	198.19	201
2026-01-28	211.09	211.09	201.00	204.50	199.08	463
2026-01-27	207.06	209.69	206.96	209.00	203.46	408
2026-01-26	207.75	207.75	207.75	207.75	202.25	10
2026-01-23	206.00	206.00	203.49	203.91	198.51	12
2026-01-22	204.00	207.40	204.00	206.30	200.83	53
2026-01-21	199.24	200.46	198.50	200.46	195.15	123
2026-01-20	205.50	206.00	202.86	202.86	197.49	210
2026-01-19	209.37	209.37	209.37	209.37	203.82	0
2026-01-16	211.05	211.05	209.37	209.37	203.82	2
2026-01-15	211.26	211.26	209.37	209.95	204.39	76
2026-01-14	209.69	210.21	209.69	210.21	204.64	40
2026-01-13	206.21	210.50	206.21	210.50	204.92	5
2026-01-12	210.84	211.90	209.16	210.42	204.85	22
2026-01-09	205.00	206.18	205.00	206.18	200.72	63
2026-01-08	207.27	209.30	207.27	209.30	203.75	88
2026-01-07	208.95	208.95	208.95	208.95	203.41	1
2026-01-06	213.00	213.99	208.95	209.90	204.34	75
2026-01-05	213.36	215.47	212.10	214.20	208.53	319
2026-01-02	214.20	214.43	214.20	214.43	208.75	12
2025-12-30	215.85	215.85	215.85	215.85	210.13	0
2025-12-29	216.26	216.26	215.00	215.85	210.13	206
2025-12-26	217.36	222.64	217.36	219.78	213.96	20
2025-12-23	217.10	217.36	217.10	217.36	211.60	38
2025-12-22	215.46	217.56	215.04	217.56	211.80	42
2025-12-19	209.81	214.20	209.81	213.50	207.84	1,075
2025-12-18	209.80	210.00	209.80	210.00	204.44	6
2025-12-17	204.00	204.00	204.00	204.00	198.60	0
2025-12-16	204.00	204.00	204.00	204.00	198.60	0
2025-12-15	203.00	204.00	203.00	204.00	198.60	10
2025-12-12	204.75	204.75	204.75	204.75	199.33	1
2025-12-11	207.69	209.37	207.69	209.37	203.82	72
2025-12-10	203.82	206.00	203.82	206.00	200.54	34
2025-12-09	197.00	202.99	197.00	201.80	196.45	171
2025-12-08	196.84	196.84	196.84	196.84	191.63	0
2025-12-05	196.08	196.84	195.51	196.84	191.63	167
2025-12-04	189.24	189.24	189.24	189.24	184.23	5
2025-12-03	194.40	194.40	190.75	190.76	185.71	35
2025-12-02	191.48	192.47	191.48	192.47	187.37	3
2025-12-01	188.10	190.95	186.96	190.19	185.15	1,215
2025-11-28	188.10	191.52	188.10	191.52	186.45	188
2025-11-27	189.24	189.24	189.24	189.24	184.23	0
2025-11-26	189.24	189.24	189.24	189.24	184.23	5
2025-11-25	185.76	185.94	185.76	185.94	181.01	156
2025-11-24	183.06	183.24	183.06	183.18	178.33	9
2025-11-21	182.52	183.60	182.52	183.60	178.74	228
2025-11-19	179.96	185.04	179.96	184.68	179.79	508
2025-11-18	181.64	182.78	181.64	182.59	177.75	773
2025-11-17	201.40	201.40	201.40	201.40	196.06	0
2025-11-14	201.40	201.40	201.40	201.40	196.06	0
2025-11-13	204.40	205.00	200.40	201.40	196.06	112
2025-11-12	201.60	204.40	201.60	204.40	198.98	155
2025-11-11	198.20	199.60	198.20	199.60	194.31	52
2025-11-10	197.00	201.59	197.00	201.59	196.25	110
2025-11-07	192.66	193.99	190.00	190.00	184.97	43
2025-11-06	195.10	195.10	195.10	195.10	189.93	7
2025-11-05	193.42	195.32	193.42	195.10	189.93	16
2025-11-04	193.61	194.37	192.47	193.42	188.30	38

← NewerPage 4 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.