Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	193.08	197.10	193.08	196.20	191.00	283
2025-08-08	194.94	197.03	194.44	197.03	191.81	232
2025-08-07	194.56	195.51	192.92	193.23	188.11	281
2025-08-06	190.10	190.10	189.24	190.00	184.97	244
2025-08-05	195.24	195.24	185.30	186.50	181.56	619
2025-08-04	185.94	186.30	185.75	185.94	181.01	151
2025-08-01	184.61	184.61	178.73	180.50	175.72	765
2025-07-31	185.97	185.97	185.40	185.40	180.49	136
2025-07-30	181.76	188.64	181.76	187.00	182.05	1,499
2025-07-29	184.14	184.29	184.14	184.14	179.26	43
2025-07-28	186.39	186.39	182.00	182.00	177.18	190
2025-07-25	184.84	186.39	184.84	186.39	181.45	65
2025-07-24	185.89	187.72	185.89	186.49	181.55	160
2025-07-23	172.55	173.00	172.30	172.35	167.78	30
2025-07-22	167.75	169.15	167.75	169.15	164.67	7
2025-07-21	168.64	169.49	168.64	169.25	164.77	76
2025-07-18	167.11	167.11	167.11	167.11	162.68	0
2025-07-17	168.14	168.14	166.43	167.11	162.68	110
2025-07-16	166.35	168.14	165.77	168.14	163.69	113
2025-07-15	166.77	166.77	163.37	163.40	159.07	197
2025-07-14	164.16	166.69	164.16	165.28	160.90	39
2025-07-11	164.70	165.29	164.24	164.24	159.89	150
2025-07-10	166.89	167.00	165.92	166.85	162.43	176
2025-07-09	165.00	165.67	165.00	165.67	161.28	273
2025-07-08	161.12	161.12	158.99	159.84	155.61	188
2025-07-07	157.76	158.24	157.76	158.24	154.05	56
2025-07-04	156.56	156.56	156.07	156.07	151.94	273
2025-07-03	158.20	158.20	158.20	158.20	154.01	20
2025-07-02	156.90	157.80	156.86	156.86	152.70	319
2025-07-01	159.50	159.50	155.59	156.35	152.21	174
2025-06-30	159.97	161.33	159.50	159.50	155.27	383
2025-06-27	167.20	167.22	165.48	165.60	161.21	71
2025-06-26	165.50	165.50	164.20	164.20	159.85	101
2025-06-25	162.24	162.30	162.24	162.30	158.00	21
2025-06-24	149.96	161.85	149.96	161.60	157.32	232
2025-06-23	151.80	153.28	150.81	153.28	149.22	126
2025-06-20	153.00	153.00	151.04	151.85	147.83	69
2025-06-18	150.60	150.60	150.60	150.60	146.61	2
2025-06-17	151.46	151.52	151.00	151.52	147.51	72
2025-06-16	154.80	155.90	154.15	154.15	150.07	126
2025-06-13	153.00	153.12	152.89	152.89	148.84	213
2025-06-12	156.64	156.64	156.30	156.30	152.16	40
2025-06-11	157.10	157.10	157.10	157.10	152.94	40
2025-06-10	152.58	156.54	152.58	155.15	151.04	42
2025-06-09	156.64	157.73	156.32	156.32	152.18	28
2025-06-06	158.54	158.54	156.48	156.48	152.33	113
2025-06-05	154.95	157.48	154.95	157.26	153.09	55
2025-06-04	154.96	155.29	154.50	154.50	150.41	177
2025-06-03	156.99	157.43	156.99	157.43	153.26	64
2025-06-02	154.97	158.72	154.97	157.44	153.27	287
2025-05-30	158.62	158.62	157.44	157.44	153.27	67
2025-05-29	157.09	158.01	156.16	157.84	153.66	449
2025-05-28	160.07	160.07	157.37	157.37	153.20	172
2025-05-27	158.70	159.75	158.48	158.48	154.28	215
2025-05-26	168.71	168.71	155.72	156.96	152.80	324
2025-05-23	162.10	162.10	162.10	162.10	157.81	0
2025-05-22	159.08	164.26	159.08	162.10	157.81	688
2025-05-21	161.92	161.92	161.92	161.92	157.63	0
2025-05-20	160.86	162.13	160.50	161.92	154.60	18
2025-05-19	160.00	160.64	160.00	160.64	153.38	3

← NewerPage 6 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.