Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	9.430	9.545	9.380	9.518	8.681	6,746,246
2023-06-28	9.350	9.403	9.246	9.380	8.555	6,994,538
2023-06-27	9.250	9.348	9.142	9.343	8.521	7,925,071
2023-06-26	9.166	9.222	8.903	9.178	8.371	10,225,010
2023-06-23	9.250	9.282	9.119	9.165	8.359	8,832,020
2023-06-22	9.350	9.351	9.171	9.300	8.482	8,236,890
2023-06-21	9.314	9.514	9.251	9.436	8.606	9,553,765
2023-06-20	9.345	9.435	9.305	9.326	8.506	6,644,224
2023-06-19	9.465	9.566	9.355	9.405	8.578	9,103,061
2023-06-16	9.627	9.634	9.304	9.509	8.673	33,381,488
2023-06-15	9.872	9.905	9.621	9.636	8.788	18,416,641
2023-06-14	9.900	10.064	9.858	9.930	9.057	11,448,950
2023-06-13	9.870	9.902	9.755	9.860	8.993	8,198,336
2023-06-12	9.860	9.980	9.808	9.856	8.989	7,069,759
2023-06-09	9.871	9.935	9.786	9.843	8.977	6,840,401
2023-06-08	9.879	9.993	9.824	9.863	8.996	7,803,990
2023-06-07	9.827	9.852	9.685	9.812	8.949	5,913,551
2023-06-06	9.638	9.809	9.610	9.784	8.923	5,845,654
2023-06-05	9.900	9.930	9.612	9.696	8.843	7,065,659
2023-06-02	9.619	9.885	9.619	9.862	8.995	9,026,298
2023-06-01	9.546	9.616	9.500	9.578	8.736	5,646,730
2023-05-31	9.605	9.696	9.442	9.476	8.643	18,850,570
2023-05-30	9.640	9.791	9.590	9.646	8.798	8,098,978
2023-05-29	9.857	9.862	9.633	9.690	8.838	3,362,420
2023-05-26	9.740	9.796	9.518	9.742	8.885	6,402,968
2023-05-25	9.738	9.781	9.484	9.701	8.848	7,421,989
2023-05-24	9.862	9.881	9.676	9.736	8.880	7,566,506
2023-05-23	9.847	9.968	9.770	9.964	9.088	7,421,548
2023-05-22	9.733	9.919	9.723	9.865	8.997	7,362,728
2023-05-19	9.773	9.888	9.744	9.780	8.920	10,831,980
2023-05-18	9.616	9.845	9.552	9.760	8.902	11,097,270
2023-05-17	9.520	9.694	9.398	9.691	8.565	10,779,180
2023-05-16	9.670	9.796	9.579	9.607	8.491	8,163,970
2023-05-15	9.705	9.750	9.625	9.722	8.592	5,390,217
2023-05-12	9.660	9.699	9.570	9.616	8.499	7,201,661
2023-05-11	9.717	9.786	9.530	9.588	8.474	8,099,805
2023-05-10	9.700	9.872	9.682	9.716	8.587	8,024,064
2023-05-09	9.684	9.716	9.562	9.671	8.547	5,512,156
2023-05-08	9.637	9.711	9.606	9.674	8.550	5,631,996
2023-05-05	9.360	9.685	9.360	9.665	8.542	9,575,491
2023-05-04	9.600	9.644	9.134	9.247	8.173	12,751,090
2023-05-03	9.733	9.734	9.518	9.565	8.454	7,464,559
2023-05-02	9.967	10.064	9.612	9.633	8.514	11,158,390
2023-04-28	9.939	9.995	9.676	9.943	8.788	14,256,180
2023-04-27	9.698	9.903	9.233	9.794	8.656	16,342,630
2023-04-26	9.490	9.601	9.217	9.558	8.447	11,967,480
2023-04-25	9.794	9.827	9.501	9.518	8.412	12,953,970
2023-04-24	9.848	9.998	9.822	9.897	8.747	7,666,257
2023-04-21	9.854	9.944	9.802	9.895	8.745	8,880,319
2023-04-20	10.054	10.218	9.867	9.913	8.761	11,807,400
2023-04-19	9.869	10.020	9.810	10.006	8.843	7,578,472
2023-04-18	9.880	10.028	9.848	9.914	8.762	11,195,750
2023-04-17	10.000	10.008	9.681	9.733	8.602	11,374,000
2023-04-14	9.579	9.982	9.508	9.954	8.797	17,128,900
2023-04-13	9.550	9.606	9.476	9.519	8.413	6,201,815
2023-04-12	9.620	9.732	9.570	9.596	8.481	7,399,326
2023-04-11	9.527	9.635	9.475	9.565	8.454	7,622,293
2023-04-06	9.324	9.474	9.318	9.456	8.357	8,251,227
2023-04-05	9.347	9.500	9.217	9.300	8.219	9,507,118
2023-04-04	9.510	9.602	9.315	9.328	8.244	10,248,510

← NewerPage 15 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.