Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	115.40	115.40	115.40	115.40	110.18	0
2025-02-13	114.66	115.40	114.56	115.40	110.18	13
2025-02-12	111.14	111.14	111.14	111.14	106.12	0
2025-02-11	111.14	111.14	111.14	111.14	106.12	40
2025-02-10	111.14	111.14	111.14	111.14	106.12	1
2025-02-07	109.56	109.56	109.56	109.56	104.61	0
2025-02-06	109.56	109.56	109.56	109.56	104.61	0
2025-02-05	108.74	109.56	108.74	109.56	104.61	201
2025-02-04	108.97	108.97	108.97	108.97	104.05	10
2025-02-03	110.77	110.77	109.23	109.97	105.00	9
2025-01-31	114.94	114.94	114.94	114.94	109.75	6
2025-01-30	115.32	116.54	115.32	116.30	111.04	56
2025-01-29	119.51	119.51	117.84	117.84	112.51	144
2025-01-28	117.73	117.73	117.73	117.73	112.41	4
2025-01-27	116.35	116.35	116.35	116.35	111.09	0
2025-01-24	116.35	116.35	116.35	116.35	111.09	0
2025-01-23	116.35	116.35	116.35	116.35	111.09	0
2025-01-22	117.00	117.00	116.35	116.35	111.09	4
2025-01-21	116.89	117.60	116.16	117.54	112.23	11
2025-01-20	112.54	112.54	112.54	112.54	107.45	0
2025-01-17	112.54	112.54	112.54	112.54	107.45	0
2025-01-16	112.54	112.54	112.54	112.54	107.45	0
2025-01-15	112.73	113.41	112.50	112.54	107.45	28
2025-01-14	107.69	109.68	107.69	109.56	104.61	259
2025-01-13	106.05	106.05	106.05	106.05	101.26	15
2025-01-10	107.00	107.20	107.00	107.20	102.36	302
2025-01-09	104.92	105.00	104.92	105.00	100.25	10
2025-01-08	106.37	106.59	106.37	106.59	101.77	77
2025-01-07	106.37	106.37	106.37	106.37	101.56	2
2025-01-06	106.94	106.94	106.94	106.94	102.11	1
2025-01-03	108.02	108.02	108.00	108.00	103.12	3
2025-01-02	106.59	106.59	106.59	106.59	101.77	0
2024-12-30	106.59	106.59	106.59	106.59	101.77	0
2024-12-27	107.03	107.03	106.59	106.59	101.77	5
2024-12-26	104.70	104.70	104.70	104.70	99.968	0
2024-12-23	104.41	104.70	104.00	104.70	99.968	1,143
2024-12-20	110.22	110.22	110.22	110.22	105.24	0
2024-12-19	110.22	110.22	110.22	110.22	105.24	0
2024-12-18	109.67	110.22	109.45	110.22	105.24	176
2024-12-17	108.90	108.90	107.47	107.47	102.61	9
2024-12-16	108.57	108.57	108.57	108.57	103.66	2
2024-12-13	108.35	108.35	108.35	108.35	103.45	4
2024-12-12	107.14	107.14	107.10	107.10	102.26	12
2024-12-11	108.24	108.24	107.25	107.58	102.72	16
2024-12-10	108.05	108.05	108.05	108.05	103.17	1
2024-12-09	108.05	108.05	108.05	108.05	103.17	4
2024-12-06	105.60	105.60	105.60	105.60	100.83	0
2024-12-05	105.60	105.60	105.60	105.60	100.83	0
2024-12-04	105.60	105.60	105.60	105.60	100.83	34
2024-12-03	106.70	106.70	105.90	105.90	101.11	128
2024-12-02	102.60	103.90	102.60	103.60	98.918	38
2024-11-29	101.42	101.42	97.500	100.50	95.958	222
2024-11-28	95.100	95.100	95.100	95.100	90.802	0
2024-11-27	95.100	95.100	95.100	95.100	90.802	5
2024-11-26	96.130	96.130	95.100	95.100	90.802	4
2024-11-25	96.140	96.140	96.140	96.140	91.795	1
2024-11-22	94.100	94.500	94.000	94.300	90.038	105
2024-11-21	97.350	97.350	97.350	97.350	92.950	1
2024-11-19	97.310	97.310	97.310	97.310	92.912	1
2024-11-18	95.900	95.900	95.900	95.900	91.566	0

← NewerPage 8 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.