Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	10.050	10.110	9.951	10.092	9.204	6,490,013
2023-09-20	10.098	10.178	10.058	10.150	9.257	4,965,113
2023-09-19	10.044	10.138	9.982	10.052	9.168	5,125,569
2023-09-18	10.272	10.320	10.022	10.054	9.170	11,141,950
2023-09-15	10.360	10.396	10.214	10.250	9.348	21,385,340
2023-09-14	10.138	10.354	10.042	10.298	9.392	11,950,930
2023-09-13	9.840	10.128	9.822	10.116	9.226	13,120,370
2023-09-12	9.849	9.899	9.776	9.836	8.971	7,546,325
2023-09-11	9.720	9.935	9.720	9.837	8.972	9,915,740
2023-09-08	9.593	9.682	9.531	9.652	8.803	8,708,500
2023-09-07	9.535	9.654	9.526	9.584	8.741	7,485,411
2023-09-06	9.684	9.736	9.512	9.571	8.729	12,771,000
2023-09-05	9.992	9.994	9.721	9.760	8.902	13,550,100
2023-09-04	10.140	10.172	10.028	10.058	9.173	3,736,972
2023-09-01	10.086	10.132	9.984	10.084	9.197	7,027,934
2023-08-31	10.200	10.254	10.052	10.052	9.168	10,373,280
2023-08-30	10.280	10.380	10.174	10.190	9.294	7,141,296
2023-08-29	10.178	10.298	10.178	10.270	9.367	6,914,005
2023-08-28	9.965	10.158	9.964	10.132	9.241	7,625,196
2023-08-25	9.950	10.008	9.878	9.896	9.026	6,348,517
2023-08-24	9.930	9.986	9.855	9.926	9.053	5,637,990
2023-08-23	9.866	9.961	9.758	9.833	8.968	6,201,942
2023-08-22	9.857	9.939	9.822	9.822	8.958	5,692,820
2023-08-21	9.850	9.915	9.797	9.797	8.935	5,381,217
2023-08-18	9.840	9.896	9.762	9.870	9.002	8,230,173
2023-08-17	9.817	9.998	9.811	9.910	9.038	6,593,593
2023-08-16	9.869	9.926	9.832	9.867	8.999	4,738,226
2023-08-15	9.980	10.038	9.870	9.920	9.048	6,343,633
2023-08-14	9.948	10.042	9.907	9.976	9.099	4,251,810
2023-08-11	10.000	10.054	9.910	9.941	9.067	7,873,584
2023-08-10	9.931	10.116	9.926	10.012	9.131	8,602,903
2023-08-09	9.826	10.012	9.826	9.866	8.998	7,922,249
2023-08-08	9.890	9.918	9.640	9.710	8.856	14,085,610
2023-08-07	10.036	10.142	9.962	10.098	9.210	5,783,635
2023-08-04	10.070	10.084	9.937	10.058	9.173	7,669,188
2023-08-03	9.780	9.984	9.741	9.984	9.106	8,455,372
2023-08-02	9.890	9.926	9.754	9.780	8.920	11,953,220
2023-08-01	10.078	10.108	9.949	10.010	9.130	7,948,559
2023-07-31	10.150	10.182	10.056	10.080	9.193	6,285,377
2023-07-28	10.172	10.260	10.086	10.112	9.223	12,648,370
2023-07-27	10.652	10.656	10.058	10.198	9.301	20,315,980
2023-07-26	10.300	10.708	10.184	10.550	9.622	19,706,510
2023-07-25	10.330	10.450	10.276	10.408	9.493	12,754,610
2023-07-24	10.160	10.306	10.130	10.274	9.370	7,149,614
2023-07-21	10.160	10.256	10.130	10.198	9.301	10,710,460
2023-07-20	10.040	10.206	10.040	10.120	9.230	12,501,260
2023-07-19	9.949	10.064	9.917	10.054	9.170	11,920,020
2023-07-18	9.830	9.909	9.693	9.898	9.027	10,269,050
2023-07-17	9.575	9.851	9.550	9.837	8.972	11,874,560
2023-07-14	9.574	9.882	9.549	9.610	8.765	16,265,110
2023-07-13	9.434	9.648	9.391	9.593	8.749	11,582,600
2023-07-12	9.410	9.462	9.259	9.443	8.612	11,757,560
2023-07-11	9.420	9.487	9.299	9.477	8.643	8,579,677
2023-07-10	9.250	9.468	9.227	9.426	8.597	7,730,865
2023-07-07	9.097	9.307	9.083	9.276	8.460	7,164,009
2023-07-06	9.319	9.368	9.049	9.082	8.283	12,961,110
2023-07-05	9.544	9.588	9.458	9.494	8.659	7,959,524
2023-07-04	9.750	9.791	9.622	9.631	8.784	5,465,354
2023-07-03	9.660	9.769	9.636	9.730	8.874	6,557,700
2023-06-30	9.587	9.694	9.544	9.618	8.772	9,063,276

← NewerPage 14 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.