Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	14.702	14.790	14.684	14.748	13.844	5,285,232
2024-08-29	14.624	14.788	14.600	14.666	13.767	2,411,367
2024-08-28	14.770	14.808	14.606	14.680	13.780	2,704,245
2024-08-27	14.624	14.804	14.582	14.698	13.797	3,374,828
2024-08-26	14.654	14.714	14.564	14.606	13.710	1,609,903
2024-08-23	14.630	14.828	14.590	14.700	13.799	4,331,005
2024-08-22	14.420	14.620	14.120	14.572	13.679	8,254,396
2024-08-21	13.896	14.086	13.848	14.008	13.149	2,653,778
2024-08-20	14.176	14.204	13.866	13.918	13.065	4,737,265
2024-08-19	14.040	14.148	14.008	14.148	13.281	3,576,652
2024-08-16	13.864	14.054	13.770	14.040	13.179	5,338,601
2024-08-15	13.480	13.878	13.440	13.810	12.963	5,097,272
2024-08-14	13.366	13.450	13.288	13.380	12.560	3,336,650
2024-08-13	13.386	13.386	13.142	13.300	12.485	2,747,784
2024-08-12	13.378	13.410	13.218	13.308	12.492	3,875,149
2024-08-09	13.166	13.302	13.074	13.292	12.477	3,867,354
2024-08-08	12.910	13.150	12.776	13.090	12.287	4,494,884
2024-08-07	13.004	13.230	12.878	13.038	12.239	6,042,853
2024-08-06	13.090	13.090	12.656	12.838	12.051	6,859,392
2024-08-05	12.546	12.836	12.268	12.836	12.049	12,603,600
2024-08-02	13.636	13.792	13.140	13.174	12.366	13,637,170
2024-08-01	14.364	14.438	13.990	13.994	13.136	6,544,714
2024-07-31	14.720	14.748	14.328	14.436	13.551	4,875,108
2024-07-30	14.362	14.676	14.330	14.614	13.718	4,461,094
2024-07-29	14.518	14.606	14.282	14.320	13.442	4,501,331
2024-07-26	14.454	14.534	14.262	14.418	13.534	6,292,468
2024-07-25	14.268	14.544	13.896	14.422	13.538	10,994,130
2024-07-24	15.302	15.302	14.266	14.378	13.496	24,137,580
2024-07-23	15.506	15.682	15.420	15.682	14.720	5,335,636
2024-07-22	15.090	15.494	15.072	15.470	14.521	4,429,876
2024-07-19	15.096	15.114	14.916	15.010	14.090	5,432,184
2024-07-18	15.300	15.434	15.240	15.294	14.356	4,145,273
2024-07-17	15.102	15.352	15.064	15.224	14.291	3,144,875
2024-07-16	15.202	15.202	14.960	15.110	14.184	3,252,790
2024-07-15	15.260	15.510	15.140	15.254	14.319	4,111,495
2024-07-12	15.314	15.382	15.220	15.304	14.366	3,921,945
2024-07-11	15.432	15.448	15.184	15.316	14.377	4,969,922
2024-07-10	15.490	15.518	15.298	15.430	14.484	4,048,248
2024-07-09	15.550	15.550	15.218	15.398	14.454	5,151,079
2024-07-08	15.586	15.732	15.456	15.472	14.523	5,061,560
2024-07-05	15.894	15.904	15.594	15.664	14.704	4,308,174
2024-07-04	15.718	15.880	15.718	15.870	14.897	4,056,908
2024-07-03	15.270	15.838	15.264	15.744	14.779	6,775,658
2024-07-02	15.332	15.412	15.130	15.220	14.287	5,177,273
2024-07-01	15.194	15.406	15.092	15.406	14.461	6,392,539
2024-06-28	14.834	15.078	14.796	14.908	13.994	5,945,049
2024-06-27	14.684	14.846	14.670	14.784	13.878	3,987,267
2024-06-26	14.728	14.784	14.610	14.668	13.769	3,540,731
2024-06-25	14.882	14.904	14.602	14.668	13.769	3,654,541
2024-06-24	14.480	14.854	14.446	14.842	13.932	4,390,959
2024-06-21	14.730	14.770	14.428	14.460	13.573	21,964,609
2024-06-20	14.712	14.770	14.642	14.742	13.838	5,783,349
2024-06-19	14.688	14.800	14.584	14.710	13.808	3,612,694
2024-06-18	14.780	14.848	14.642	14.664	13.765	3,371,349
2024-06-17	14.460	14.654	14.416	14.646	13.748	5,534,355
2024-06-14	14.560	14.580	14.044	14.414	13.530	13,985,500
2024-06-13	14.856	14.890	14.476	14.526	13.635	9,181,464
2024-06-12	14.870	15.052	14.842	14.960	14.043	5,484,708
2024-06-11	15.276	15.316	14.694	14.796	13.889	7,866,764
2024-06-10	15.208	15.400	15.072	15.280	14.343	5,213,053

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	1.0000 EUR
2025-05-23	0.6800 EUR
2024-05-17	0.4500 EUR
2023-05-18	0.3000 EUR
2022-05-20	0.2000 EUR
2019-05-24	0.1100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.