Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	95.900	95.900	95.900	95.900	91.566	0
2024-11-14	95.900	95.900	95.900	95.900	91.566	0
2024-11-13	95.600	95.900	95.600	95.900	91.566	83
2024-11-12	96.600	96.600	96.600	96.600	92.234	5
2024-11-11	99.400	99.400	99.000	99.000	94.526	6
2024-11-08	97.070	97.070	95.300	95.300	90.993	64
2024-11-07	98.700	98.700	98.400	98.400	93.953	6
2024-11-06	101.11	101.11	98.700	98.700	94.239	4
2024-11-05	98.800	98.800	98.800	98.800	94.335	0
2024-11-04	99.900	99.900	98.800	98.800	94.335	3
2024-11-01	99.900	99.900	99.900	99.900	95.385	3
2024-10-31	97.700	97.700	97.700	97.700	93.285	0
2024-10-30	97.700	97.700	97.700	97.700	93.285	1
2024-10-29	97.350	97.900	97.350	97.900	93.476	107
2024-10-28	97.670	97.670	97.670	97.670	93.256	5
2024-10-25	97.070	97.070	96.500	96.500	92.139	3
2024-10-24	98.000	98.000	97.400	97.400	92.998	117
2024-10-23	98.800	98.800	98.800	98.800	94.335	1
2024-10-22	99.500	100.71	99.300	100.71	96.159	108
2024-10-21	100.50	100.50	99.800	99.800	95.290	55
2024-10-18	100.50	100.50	100.50	100.50	95.958	1
2024-10-17	99.700	99.700	99.700	99.700	95.194	11
2024-10-16	97.900	97.900	97.900	97.900	93.476	0
2024-10-15	98.200	98.200	97.900	97.900	93.476	4
2024-10-14	97.550	100.00	97.550	97.800	93.380	55
2024-10-11	97.550	97.550	97.550	97.550	93.141	1
2024-10-10	98.000	98.300	97.800	97.800	93.380	28
2024-10-09	98.000	98.000	98.000	98.000	93.571	4
2024-10-08	95.700	95.700	95.700	95.700	91.375	51
2024-10-07	95.510	95.600	95.500	95.500	91.184	109
2024-10-04	92.610	92.610	92.610	92.610	88.425	0
2024-10-03	92.520	92.880	92.340	92.610	88.425	27
2024-10-02	92.700	92.700	92.700	92.700	88.511	2
2024-10-01	94.320	94.320	92.970	92.970	88.768	13
2024-09-30	95.650	95.650	94.320	94.320	90.057	3
2024-09-27	94.200	94.700	94.200	94.700	90.420	46
2024-09-26	93.870	93.870	93.870	93.870	89.628	2
2024-09-25	93.780	93.780	93.780	93.780	89.542	0
2024-09-24	93.780	93.780	93.780	93.780	89.542	0
2024-09-23	94.770	94.770	93.780	93.780	89.542	54
2024-09-20	92.800	93.780	92.800	93.780	89.542	32
2024-09-19	91.910	91.910	91.850	91.850	87.699	415
2024-09-18	91.800	91.800	91.800	91.800	87.651	0
2024-09-17	89.980	92.000	89.980	91.800	87.651	26
2024-09-16	89.890	89.910	89.100	89.910	85.847	5
2024-09-13	89.000	89.000	89.000	89.000	84.978	35
2024-09-12	88.440	89.000	88.440	89.000	84.978	4
2024-09-11	88.990	88.990	86.400	88.400	84.405	916
2024-09-10	93.130	93.130	88.830	88.830	84.816	7
2024-09-09	93.330	93.330	93.060	93.060	88.854	223
2024-09-06	91.710	91.710	90.180	90.810	86.706	115
2024-09-05	90.180	90.180	90.180	90.180	86.104	0
2024-09-04	91.190	91.190	90.000	90.180	86.104	260
2024-09-03	91.190	91.190	91.190	91.190	87.069	1
2024-09-02	93.000	93.000	91.200	91.270	87.145	9
2024-08-30	93.060	93.060	91.980	92.160	87.995	60
2024-08-29	91.000	91.610	91.000	91.610	87.470	23
2024-08-28	90.180	90.270	90.180	90.270	86.190	2
2024-08-27	91.000	91.000	90.180	90.530	86.439	270
2024-08-26	90.090	90.090	90.090	90.090	86.019	0

← NewerPage 9 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.