Deutsche Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 159.95 | 161.12 | 157.72 | 159.68 | 159.68 | 65 |
| 2026-10-19 | 164.00 | 164.00 | 160.26 | 160.48 | 160.48 | 116 |
| 2026-10-16 | 168.64 | 169.20 | 165.58 | 165.58 | 165.58 | 42 |
| 2026-10-15 | 165.12 | 167.84 | 164.90 | 167.20 | 167.20 | 295 |
| 2026-10-14 | 166.77 | 166.77 | 165.00 | 166.43 | 166.43 | 807 |
| 2026-10-13 | 167.77 | 167.79 | 166.77 | 167.45 | 167.45 | 119 |
| 2026-10-12 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | 0 |
| 2026-10-09 | 171.88 | 171.88 | 166.94 | 167.79 | 167.79 | 112 |
| 2026-10-08 | 168.00 | 170.17 | 167.96 | 170.17 | 170.17 | 156 |
| 2026-10-07 | 174.72 | 174.72 | 165.61 | 169.02 | 169.02 | 356 |
| 2026-10-06 | 177.46 | 177.46 | 174.90 | 175.10 | 175.10 | 48 |
| 2026-10-05 | 183.06 | 183.06 | 174.78 | 176.40 | 176.40 | 1,113 |
| 2026-10-02 | 181.00 | 183.24 | 179.80 | 183.06 | 183.06 | 277 |
| 2026-10-01 | 185.41 | 185.41 | 181.64 | 183.75 | 183.75 | 113 |
| 2026-09-30 | 190.00 | 190.00 | 185.69 | 185.82 | 185.82 | 374 |
| 2026-09-29 | 187.80 | 188.67 | 187.80 | 188.67 | 188.67 | 639 |
| 2026-09-28 | 197.98 | 197.98 | 187.53 | 187.53 | 187.53 | 528 |
| 2026-09-25 | 187.56 | 190.44 | 187.56 | 190.26 | 190.26 | 602 |
| 2026-09-24 | 185.65 | 185.65 | 183.73 | 185.44 | 185.44 | 73 |
| 2026-09-23 | 190.00 | 190.00 | 185.80 | 186.20 | 186.20 | 417 |
| 2026-09-22 | 193.00 | 193.00 | 191.90 | 192.60 | 192.60 | 32 |
| 2026-09-21 | 195.80 | 196.20 | 195.80 | 196.20 | 196.20 | 236 |
| 2026-09-18 | 199.96 | 199.96 | 195.40 | 196.20 | 196.20 | 114 |
| 2026-09-17 | 200.60 | 202.20 | 200.60 | 200.60 | 200.60 | 20 |
| 2026-09-16 | 199.80 | 201.20 | 196.61 | 198.00 | 198.00 | 2,133 |
| 2026-09-15 | 201.00 | 201.00 | 198.80 | 199.00 | 199.00 | 136 |
| 2026-09-14 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-11 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3 |
| 2026-09-10 | 208.74 | 208.74 | 205.83 | 206.00 | 206.00 | 29 |
| 2026-09-09 | 211.04 | 211.04 | 207.27 | 207.27 | 207.27 | 5 |
| 2026-09-08 | 212.10 | 212.10 | 208.95 | 208.95 | 208.95 | 128 |
| 2026-09-07 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | 0 |
| 2026-09-04 | 211.68 | 211.89 | 211.26 | 211.47 | 211.47 | 386 |
| 2026-09-03 | 209.58 | 211.05 | 209.58 | 211.05 | 211.05 | 91 |
| 2026-09-02 | 206.60 | 206.60 | 206.00 | 206.00 | 206.00 | 94 |
| 2026-09-01 | 205.38 | 206.43 | 203.49 | 203.70 | 203.70 | 139 |
| 2026-08-31 | 206.21 | 208.53 | 206.21 | 207.27 | 207.27 | 6 |
| 2026-08-28 | 210.42 | 212.52 | 209.79 | 210.42 | 210.42 | 508 |
| 2026-08-27 | 207.27 | 208.53 | 205.33 | 205.33 | 205.33 | 590 |
| 2026-08-26 | 208.01 | 209.50 | 207.30 | 207.30 | 207.30 | 37 |
| 2026-08-25 | 198.20 | 199.50 | 197.20 | 199.20 | 199.20 | 236 |
| 2026-08-24 | 196.00 | 197.79 | 195.89 | 197.41 | 197.41 | 284 |
| 2026-08-21 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 180 |
| 2026-08-20 | 197.80 | 197.80 | 194.00 | 195.60 | 195.60 | 164 |
| 2026-08-19 | 196.70 | 196.70 | 195.95 | 195.95 | 195.95 | 114 |
| 2026-08-18 | 195.21 | 198.80 | 195.21 | 198.80 | 198.80 | 46 |
| 2026-08-17 | 201.23 | 201.23 | 198.20 | 199.20 | 199.20 | 223 |
| 2026-08-14 | 198.10 | 201.99 | 198.10 | 201.60 | 201.60 | 20 |
| 2026-08-13 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 0 |
| 2026-08-12 | 197.98 | 198.80 | 197.98 | 198.20 | 198.20 | 28 |
| 2026-08-11 | 197.40 | 197.40 | 197.00 | 197.00 | 197.00 | 63 |
| 2026-08-10 | 189.36 | 196.65 | 189.36 | 196.46 | 196.46 | 797 |
| 2026-08-07 | 192.80 | 193.23 | 192.09 | 193.23 | 193.23 | 469 |
| 2026-08-06 | 196.12 | 196.12 | 191.60 | 192.80 | 192.80 | 714 |
| 2026-08-05 | 192.66 | 194.56 | 192.66 | 194.18 | 194.18 | 228 |
| 2026-08-04 | 193.04 | 193.04 | 191.90 | 192.47 | 192.47 | 12 |
| 2026-08-03 | 187.53 | 189.24 | 186.77 | 188.50 | 188.50 | 565 |
| 2026-07-31 | 186.72 | 186.77 | 185.44 | 186.77 | 186.77 | 41 |
| 2026-07-30 | 184.68 | 187.20 | 184.68 | 187.20 | 187.20 | 32 |
| 2026-07-29 | 182.82 | 183.81 | 180.90 | 181.08 | 181.08 | 783 |
Page 1 of 3 · 128 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.