Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	15.184	15.374	15.100	15.296	14.358	3,329,562
2024-06-06	15.050	15.340	14.998	15.264	14.328	4,753,686
2024-06-05	15.046	15.146	14.848	15.010	14.090	4,910,642
2024-06-04	15.388	15.418	14.820	15.026	14.105	10,134,950
2024-06-03	15.326	15.492	15.236	15.362	14.420	6,456,678
2024-05-31	15.382	15.388	14.956	15.226	14.292	15,448,360
2024-05-30	15.300	15.462	15.252	15.430	14.484	4,718,202
2024-05-29	15.590	15.594	15.252	15.336	14.396	5,860,504
2024-05-28	15.662	15.746	15.590	15.666	14.705	4,965,237
2024-05-27	15.720	15.750	15.588	15.710	14.747	3,816,885
2024-05-24	15.400	15.744	15.272	15.724	14.760	6,331,764
2024-05-23	15.562	15.630	15.434	15.546	14.593	4,866,345
2024-05-22	15.516	15.630	15.488	15.502	14.552	5,276,620
2024-05-21	15.554	15.622	15.420	15.552	14.598	6,310,827
2024-05-20	15.700	15.702	15.534	15.686	14.724	3,354,515
2024-05-17	15.530	15.636	15.400	15.636	14.677	6,623,689
2024-05-16	16.124	16.124	15.752	15.856	14.461	7,549,841
2024-05-15	16.078	16.226	15.994	16.056	14.644	6,042,996
2024-05-14	15.860	16.048	15.846	16.030	14.620	5,715,174
2024-05-13	15.926	16.032	15.786	15.802	14.412	6,553,863
2024-05-10	16.000	16.028	15.842	15.878	14.481	6,385,410
2024-05-09	15.996	16.102	15.900	15.900	14.502	4,957,561
2024-05-08	16.090	16.144	15.900	16.000	14.593	5,922,417
2024-05-07	15.774	16.140	15.732	16.044	14.633	8,728,351
2024-05-06	15.270	15.646	15.240	15.606	14.233	5,502,647
2024-05-03	15.200	15.430	15.020	15.258	13.916	8,581,048
2024-05-02	15.098	15.286	14.934	15.040	13.717	7,325,283
2024-04-30	15.122	15.196	14.900	15.010	13.690	11,202,160
2024-04-29	15.894	16.032	14.960	15.104	13.776	28,836,529
2024-04-26	16.712	17.014	16.470	16.532	15.078	14,832,240
2024-04-25	15.330	16.714	15.004	16.660	15.195	32,183,090
2024-04-24	15.432	15.494	15.248	15.400	14.045	8,688,954
2024-04-23	15.200	15.396	15.170	15.396	14.042	8,380,135
2024-04-22	15.018	15.160	14.900	15.160	13.827	6,280,184
2024-04-19	14.728	15.002	14.718	14.954	13.639	10,592,870
2024-04-18	14.704	14.812	14.504	14.800	13.498	6,767,337
2024-04-17	14.430	14.660	14.410	14.504	13.228	5,742,945
2024-04-16	14.468	14.552	14.354	14.438	13.168	8,352,414
2024-04-15	14.786	15.018	14.682	14.710	13.416	10,902,890
2024-04-12	14.750	15.002	14.710	14.788	13.487	14,505,460
2024-04-11	14.904	15.052	14.464	14.586	13.303	9,596,415
2024-04-10	14.706	15.058	14.666	14.956	13.641	9,829,638
2024-04-09	14.812	14.838	14.574	14.604	13.320	5,828,161
2024-04-08	14.768	14.928	14.718	14.894	13.584	4,172,636
2024-04-05	14.700	14.778	14.584	14.762	13.464	6,797,982
2024-04-04	14.922	15.044	14.892	14.972	13.655	7,028,089
2024-04-03	14.580	14.916	14.548	14.872	13.564	7,487,699
2024-04-02	14.600	14.886	14.480	14.568	13.287	9,622,210
2024-03-28	14.700	14.740	14.552	14.582	13.299	9,867,382
2024-03-27	14.450	14.778	14.422	14.612	13.327	10,898,940
2024-03-26	14.144	14.286	14.140	14.230	12.978	4,641,109
2024-03-25	14.154	14.228	14.094	14.146	12.902	4,628,511
2024-03-22	13.976	14.198	13.958	14.178	12.931	8,343,995
2024-03-21	13.890	13.988	13.790	13.988	12.758	10,433,110
2024-03-20	13.676	13.760	13.528	13.638	12.438	7,979,990
2024-03-19	13.494	13.854	13.480	13.736	12.528	8,986,409
2024-03-18	13.582	13.636	13.384	13.506	12.318	8,358,461
2024-03-15	13.500	13.794	13.484	13.628	12.429	23,819,080
2024-03-14	13.550	13.712	13.434	13.540	12.349	9,192,424
2024-03-13	13.600	13.746	13.528	13.584	12.389	8,909,133

← NewerPage 11 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.