Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	160.00	160.64	160.00	160.64	153.38	3
2025-05-16	160.48	160.48	157.93	157.93	150.79	256
2025-05-15	158.88	161.15	158.43	160.48	153.23	157
2025-05-14	154.71	156.90	154.70	156.90	149.81	201
2025-05-13	155.04	156.16	154.35	154.88	147.88	44
2025-05-12	154.80	154.85	154.80	154.85	147.85	3
2025-05-09	153.69	154.80	153.69	154.65	147.66	24
2025-05-08	152.00	152.00	152.00	152.00	145.13	1
2025-05-07	153.45	153.99	153.20	153.20	146.28	16
2025-05-06	156.20	156.20	152.95	153.60	146.66	46
2025-05-05	152.10	154.65	152.10	154.65	147.66	28
2025-05-02	149.25	152.07	149.25	151.95	145.08	160
2025-04-30	144.95	148.10	144.95	148.10	141.41	169
2025-04-29	148.00	151.82	148.00	151.82	144.96	182
2025-04-28	144.75	144.75	144.60	144.60	138.07	50
2025-04-25	144.96	144.96	144.96	144.96	138.41	2
2025-04-24	140.70	143.10	140.70	142.80	136.35	622
2025-04-23	142.52	142.52	141.42	141.42	135.03	31
2025-04-22	138.46	139.42	138.20	139.42	133.12	98
2025-04-17	137.34	137.34	137.06	137.06	130.87	18
2025-04-16	140.43	140.43	136.64	138.60	132.34	1,008
2025-04-15	138.72	139.02	138.72	139.02	132.74	4
2025-04-14	135.33	135.46	133.38	135.46	129.34	32
2025-04-11	127.53	130.82	127.53	130.82	124.91	49
2025-04-10	127.79	127.79	125.97	125.97	120.28	155
2025-04-09	122.78	129.60	119.20	129.60	123.74	224
2025-04-08	110.00	122.92	110.00	121.56	116.07	101
2025-04-07	120.80	120.80	112.20	112.20	107.13	3,074
2025-04-04	121.00	121.09	117.41	119.60	114.19	146
2025-04-03	131.00	131.00	129.08	129.08	123.25	83
2025-04-02	136.08	139.16	134.81	137.56	131.34	139
2025-04-01	136.78	137.06	135.70	136.64	130.46	3,550
2025-03-31	135.38	136.50	135.38	136.50	130.33	3
2025-03-28	139.96	139.96	137.48	138.00	131.76	230
2025-03-27	140.70	141.96	140.70	141.96	135.54	69
2025-03-26	143.85	143.85	140.85	140.85	134.48	20
2025-03-25	144.62	144.62	143.00	143.85	137.35	89
2025-03-24	140.70	142.30	140.70	142.30	135.87	722
2025-03-21	137.06	138.83	137.06	137.60	131.38	147
2025-03-20	137.19	137.19	136.90	137.16	130.96	84
2025-03-19	139.30	140.50	138.46	140.10	133.77	569
2025-03-18	140.28	141.65	140.27	141.00	134.63	147
2025-03-17	138.06	138.06	135.62	135.62	129.49	35
2025-03-14	137.80	138.89	136.63	137.76	131.53	147
2025-03-13	136.07	136.07	133.70	133.70	127.66	552
2025-03-12	136.80	136.80	136.07	136.07	129.92	65
2025-03-11	133.34	133.84	133.34	133.84	127.79	33
2025-03-10	135.24	135.38	133.10	135.38	129.26	63
2025-03-07	139.30	139.30	138.47	139.30	133.00	115
2025-03-06	137.53	140.55	137.53	137.53	131.31	170
2025-03-05	134.94	137.12	134.94	137.12	130.92	34
2025-02-28	125.02	126.35	125.02	125.71	120.03	16
2025-02-27	124.67	124.67	124.63	124.63	119.00	133
2025-02-26	120.00	120.00	120.00	120.00	114.58	1
2025-02-25	119.56	124.92	119.56	122.88	117.33	224
2025-02-24	118.56	118.59	118.56	118.59	113.23	3
2025-02-21	116.39	116.39	116.39	116.39	111.13	0
2025-02-20	116.39	116.39	116.39	116.39	111.13	0
2025-02-19	116.39	116.39	116.39	116.39	111.13	0
2025-02-18	116.39	116.39	116.39	116.39	111.13	0

← NewerPage 7 of 21 · 1,253 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.