Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	11.938	11.970	11.818	11.970	10.917	13,119,230
2023-12-13	11.900	11.916	11.758	11.834	10.793	6,192,554
2023-12-12	11.928	11.952	11.802	11.930	10.881	10,008,710
2023-12-11	11.800	11.922	11.794	11.902	10.855	9,075,458
2023-12-08	11.572	11.846	11.564	11.824	10.784	10,563,460
2023-12-07	11.590	11.598	11.434	11.566	10.549	9,086,918
2023-12-06	11.580	11.710	11.432	11.670	10.644	10,999,290
2023-12-05	11.480	11.586	11.450	11.570	10.552	7,197,260
2023-12-04	11.500	11.594	11.474	11.530	10.516	5,525,716
2023-12-01	11.500	11.538	11.430	11.520	10.507	6,776,813
2023-11-30	11.332	11.654	11.330	11.426	10.421	14,472,820
2023-11-29	11.026	11.308	11.004	11.272	10.281	9,561,223
2023-11-28	11.000	11.110	10.900	11.090	10.115	4,447,592
2023-11-27	11.070	11.148	11.046	11.052	10.080	4,675,058
2023-11-24	11.148	11.194	11.080	11.102	10.126	3,585,519
2023-11-23	11.094	11.126	11.036	11.114	10.136	3,374,019
2023-11-22	11.200	11.224	11.092	11.116	10.138	4,878,335
2023-11-21	11.216	11.332	11.170	11.190	10.206	9,224,241
2023-11-20	11.224	11.310	11.130	11.288	10.295	9,682,416
2023-11-17	10.930	11.176	10.916	11.172	10.189	15,043,190
2023-11-16	10.860	10.956	10.824	10.886	9.929	8,068,646
2023-11-15	10.678	10.944	10.656	10.920	9.960	13,636,550
2023-11-14	10.600	10.772	10.524	10.724	9.781	17,805,211
2023-11-13	10.530	10.616	10.500	10.606	9.673	8,327,626
2023-11-10	10.510	10.528	10.418	10.496	9.573	9,615,267
2023-11-09	10.530	10.574	10.428	10.544	9.617	6,251,364
2023-11-08	10.472	10.594	10.386	10.536	9.609	6,169,784
2023-11-07	10.550	10.600	10.440	10.524	9.598	7,368,904
2023-11-06	10.680	10.712	10.590	10.626	9.691	5,362,844
2023-11-03	10.650	10.760	10.616	10.660	9.722	10,258,770
2023-11-02	10.468	10.634	10.428	10.612	9.679	10,520,770
2023-11-01	10.420	10.542	10.370	10.462	9.542	6,983,121
2023-10-31	10.412	10.498	10.328	10.356	9.445	7,581,581
2023-10-30	10.404	10.496	10.260	10.408	9.493	9,708,426
2023-10-27	10.458	10.536	10.370	10.406	9.491	10,886,520
2023-10-26	10.208	10.442	10.062	10.380	9.467	15,358,910
2023-10-25	9.900	10.278	9.891	10.278	9.374	33,795,848
2023-10-24	9.640	9.664	9.440	9.501	8.665	11,453,870
2023-10-23	9.557	9.647	9.503	9.614	8.768	8,282,044
2023-10-20	9.600	9.734	9.505	9.528	8.690	14,830,600
2023-10-19	9.750	9.814	9.630	9.749	8.892	11,043,300
2023-10-18	10.062	10.094	9.779	9.808	8.945	15,199,160
2023-10-17	10.104	10.154	10.004	10.072	9.186	5,944,025
2023-10-16	9.980	10.184	9.980	10.132	9.241	7,459,663
2023-10-13	10.100	10.118	9.903	9.960	9.084	9,308,097
2023-10-12	10.248	10.272	10.026	10.110	9.221	6,493,184
2023-10-11	10.160	10.224	10.098	10.164	9.270	6,693,871
2023-10-10	10.026	10.242	10.012	10.220	9.321	8,171,934
2023-10-09	9.996	10.042	9.895	9.938	9.064	4,888,971
2023-10-06	9.976	10.158	9.951	10.072	9.186	7,146,956
2023-10-05	9.980	10.012	9.815	9.949	9.074	6,051,557
2023-10-04	9.788	9.979	9.608	9.919	9.047	12,936,210
2023-10-03	10.040	10.162	9.889	9.931	9.058	10,000,260
2023-10-02	10.464	10.500	10.102	10.116	9.226	7,838,058
2023-09-29	10.410	10.556	10.392	10.450	9.531	12,008,430
2023-09-28	10.364	10.418	10.272	10.382	9.469	7,701,704
2023-09-27	10.088	10.484	10.088	10.342	9.432	17,294,000
2023-09-26	10.054	10.116	9.864	10.098	9.210	10,296,970
2023-09-25	10.090	10.220	9.986	10.044	9.161	8,148,227
2023-09-22	10.080	10.234	10.044	10.112	9.223	8,042,574

← NewerPage 13 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.