Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.160	13.704	13.130	13.616	12.418	17,525,770
2024-03-11	12.710	13.054	12.696	13.010	11.866	10,985,870
2024-03-08	12.750	12.876	12.724	12.804	11.678	8,319,921
2024-03-07	12.514	12.742	12.510	12.712	11.594	8,177,434
2024-03-06	12.596	12.696	12.456	12.562	11.457	9,760,464
2024-03-05	12.512	12.688	12.384	12.632	11.521	8,596,291
2024-03-04	12.560	12.618	12.402	12.596	11.488	7,538,086
2024-03-01	12.404	12.598	12.284	12.566	11.461	13,296,180
2024-02-29	12.372	12.456	12.346	12.362	11.275	8,249,448
2024-02-28	12.408	12.436	12.324	12.396	11.306	4,029,251
2024-02-27	12.250	12.414	12.146	12.384	11.295	5,482,863
2024-02-26	12.370	12.420	12.276	12.302	11.220	4,469,550
2024-02-23	12.272	12.432	12.218	12.390	11.300	6,798,112
2024-02-22	12.100	12.334	12.040	12.252	11.174	11,347,640
2024-02-21	11.974	12.098	11.884	11.994	10.939	5,728,487
2024-02-20	11.968	11.968	11.796	11.954	10.903	5,167,901
2024-02-19	12.008	12.054	11.940	11.996	10.941	2,808,687
2024-02-16	12.090	12.264	11.982	11.982	10.928	7,746,548
2024-02-15	11.990	12.068	11.728	12.012	10.955	9,204,247
2024-02-14	11.844	12.050	11.830	11.930	10.881	5,774,279
2024-02-13	11.904	12.002	11.774	11.876	10.831	6,408,553
2024-02-12	11.650	11.892	11.650	11.874	10.830	5,362,999
2024-02-09	11.610	11.732	11.524	11.600	10.580	6,844,334
2024-02-08	11.656	11.772	11.606	11.614	10.593	7,236,723
2024-02-07	12.260	12.262	11.598	11.602	10.582	17,695,350
2024-02-06	12.540	12.568	12.268	12.288	11.207	9,053,068
2024-02-05	12.900	12.918	12.448	12.474	11.377	10,408,960
2024-02-02	12.572	12.826	12.486	12.826	11.698	15,314,180
2024-02-01	12.010	12.736	11.998	12.390	11.300	27,542,510
2024-01-31	12.040	12.190	11.916	12.034	10.976	11,304,880
2024-01-30	12.000	12.116	11.970	12.100	11.036	5,559,216
2024-01-29	12.056	12.094	11.938	11.976	10.923	5,732,866
2024-01-26	12.050	12.142	11.992	12.080	11.018	5,529,279
2024-01-25	12.120	12.172	12.034	12.080	11.018	6,119,072
2024-01-24	12.080	12.224	12.056	12.164	11.094	6,821,777
2024-01-23	11.988	12.038	11.928	11.988	10.934	5,826,782
2024-01-22	11.944	12.012	11.882	11.940	10.890	5,082,769
2024-01-19	12.000	12.022	11.794	11.812	10.773	4,497,713
2024-01-18	11.816	11.978	11.782	11.910	10.862	4,912,645
2024-01-17	11.650	11.828	11.562	11.828	10.788	6,389,241
2024-01-16	11.720	11.882	11.578	11.876	10.831	8,031,647
2024-01-15	12.090	12.130	11.920	11.938	10.888	5,375,535
2024-01-12	12.210	12.294	12.016	12.050	10.990	10,497,740
2024-01-11	12.800	12.800	12.126	12.200	11.127	15,764,420
2024-01-10	12.666	12.754	12.632	12.750	11.629	7,489,778
2024-01-09	12.726	12.854	12.640	12.700	11.583	7,822,558
2024-01-08	12.510	12.716	12.494	12.712	11.594	7,111,072
2024-01-05	12.430	12.636	12.300	12.568	11.463	9,951,887
2024-01-04	12.284	12.522	12.258	12.520	11.419	7,808,824
2024-01-03	12.496	12.548	12.184	12.250	11.173	9,865,135
2024-01-02	12.360	12.520	12.336	12.482	11.384	8,226,049
2023-12-29	12.296	12.388	12.290	12.364	11.277	3,143,634
2023-12-28	12.408	12.472	12.286	12.310	11.227	3,789,328
2023-12-27	12.410	12.446	12.346	12.400	11.309	3,270,113
2023-12-22	12.278	12.396	12.272	12.380	11.291	5,764,240
2023-12-21	12.190	12.334	12.186	12.284	11.204	6,758,155
2023-12-20	12.154	12.358	12.124	12.296	11.215	10,190,840
2023-12-19	11.930	12.042	11.898	12.042	10.983	6,058,916
2023-12-18	12.016	12.050	11.842	11.988	10.934	7,888,362
2023-12-15	11.980	12.300	11.962	12.100	11.036	21,167,301

← NewerPage 12 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.