Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	9.397	9.700	9.349	9.465	8.365	12,953,770
2023-03-31	9.280	9.403	9.139	9.356	8.269	14,747,990
2023-03-30	9.220	9.412	9.163	9.289	8.210	14,015,670
2023-03-29	9.016	9.202	8.956	9.143	8.081	12,545,660
2023-03-28	9.144	9.265	8.769	8.922	7.885	18,940,439
2023-03-27	8.918	9.147	8.623	9.065	8.012	32,872,301
2023-03-24	9.065	9.066	7.945	8.540	7.548	88,041,859
2023-03-23	9.580	9.658	9.295	9.336	8.251	16,945,461
2023-03-22	9.799	9.990	9.643	9.643	8.523	16,660,551
2023-03-21	9.550	9.878	9.499	9.849	8.705	22,579,881
2023-03-20	8.800	9.453	8.313	9.287	8.208	41,683,230
2023-03-17	9.546	9.827	9.135	9.334	8.250	30,500,660
2023-03-16	10.094	10.176	9.256	9.479	8.378	30,759,609
2023-03-15	10.494	10.634	9.582	9.603	8.487	31,934,641
2023-03-14	10.084	10.660	10.024	10.582	9.353	18,529,039
2023-03-13	10.700	10.778	9.832	10.148	8.969	34,947,199
2023-03-10	10.928	10.940	10.382	10.668	9.429	35,032,848
2023-03-09	11.630	11.664	11.470	11.514	10.176	4,831,998
2023-03-08	11.510	11.710	11.456	11.636	10.284	6,998,563
2023-03-07	11.788	11.790	11.564	11.586	10.240	7,318,085
2023-03-06	11.716	11.786	11.626	11.768	10.401	6,916,607
2023-03-03	11.484	11.690	11.448	11.668	10.312	6,419,297
2023-03-02	11.546	11.578	11.366	11.446	10.116	7,502,204
2023-03-01	11.840	11.860	11.536	11.592	10.245	8,590,829
2023-02-28	11.510	11.878	11.458	11.800	10.429	9,980,680
2023-02-27	11.390	11.660	11.388	11.550	10.208	5,650,243
2023-02-24	11.486	11.520	11.294	11.294	9.982	9,848,800
2023-02-23	11.496	11.530	11.386	11.468	10.136	5,192,731
2023-02-22	11.558	11.568	11.266	11.420	10.093	7,780,115
2023-02-21	11.650	11.680	11.450	11.596	10.249	5,266,856
2023-02-20	11.920	11.922	11.584	11.632	10.281	6,743,150
2023-02-17	11.782	12.064	11.768	11.880	10.500	12,121,920
2023-02-16	11.550	11.860	11.550	11.860	10.482	19,965,189
2023-02-15	11.454	11.568	11.394	11.410	10.084	7,289,623
2023-02-14	11.468	11.614	11.300	11.552	10.210	9,340,518
2023-02-13	11.300	11.424	11.294	11.370	10.049	5,556,598
2023-02-10	11.560	11.590	11.266	11.338	10.021	11,291,650
2023-02-09	11.720	11.816	11.674	11.700	10.341	6,674,936
2023-02-08	11.680	11.718	11.600	11.668	10.312	9,447,917
2023-02-07	11.406	11.530	11.304	11.530	10.190	6,676,906
2023-02-06	11.420	11.454	11.182	11.356	10.037	9,137,764
2023-02-03	11.522	11.590	11.314	11.530	10.190	15,935,300
2023-02-02	12.290	12.312	11.388	11.456	10.125	47,541,871
2023-02-01	12.234	12.346	12.118	12.250	10.827	8,527,714
2023-01-31	12.336	12.342	12.094	12.208	10.790	7,382,450
2023-01-30	12.314	12.362	12.178	12.278	10.851	6,856,758
2023-01-27	12.178	12.362	12.154	12.340	10.906	8,385,645
2023-01-26	11.980	12.140	11.916	12.132	10.722	9,457,563
2023-01-25	11.834	11.914	11.512	11.914	10.530	11,874,910
2023-01-24	11.946	12.022	11.844	11.976	10.585	5,781,917
2023-01-23	12.022	12.062	11.904	11.916	10.532	5,341,974
2023-01-20	11.840	12.086	11.832	11.982	10.590	8,561,500
2023-01-19	11.832	11.994	11.630	11.754	10.388	9,530,764
2023-01-18	11.900	12.024	11.884	11.996	10.602	8,855,482
2023-01-17	11.802	12.056	11.784	11.938	10.551	9,266,647
2023-01-16	11.766	11.906	11.750	11.802	10.431	6,139,378
2023-01-13	11.800	11.828	11.514	11.690	10.332	9,428,713
2023-01-12	11.760	11.878	11.702	11.756	10.390	7,619,292
2023-01-11	11.724	11.812	11.610	11.698	10.339	7,080,438
2023-01-10	11.634	11.708	11.542	11.656	10.302	6,334,552

← NewerPage 16 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.