Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	11.602	11.764	11.588	11.714	10.353	8,536,936
2023-01-06	11.498	11.624	11.362	11.596	10.249	9,616,404
2023-01-05	11.706	11.710	11.424	11.494	10.159	10,433,210
2023-01-04	11.110	11.740	11.100	11.698	10.339	14,036,100
2023-01-03	10.900	11.138	10.870	11.112	9.821	8,306,776
2023-01-02	10.640	10.996	10.640	10.942	9.671	5,904,673
2022-12-30	10.670	10.680	10.588	10.588	9.358	3,179,716
2022-12-29	10.590	10.722	10.558	10.704	9.460	3,979,910
2022-12-28	10.744	10.744	10.594	10.630	9.395	3,598,372
2022-12-27	10.750	10.786	10.672	10.710	9.466	3,160,258
2022-12-23	10.672	10.728	10.608	10.706	9.462	3,388,365
2022-12-22	10.682	10.788	10.610	10.636	9.400	7,529,879
2022-12-21	10.552	10.714	10.326	10.644	9.407	8,155,800
2022-12-20	9.868	10.508	9.858	10.508	9.287	14,956,740
2022-12-19	9.900	10.034	9.886	9.938	8.783	5,155,022
2022-12-16	9.700	9.940	9.689	9.905	8.754	18,360,820
2022-12-15	10.000	10.038	9.679	9.713	8.584	13,152,760
2022-12-14	10.260	10.286	10.078	10.086	8.914	6,248,735
2022-12-13	10.084	10.294	10.048	10.248	9.057	8,755,542
2022-12-12	10.086	10.144	9.944	10.010	8.847	4,997,210
2022-12-09	10.050	10.146	9.934	10.140	8.962	6,945,486
2022-12-08	9.964	10.082	9.923	10.022	8.858	5,573,833
2022-12-07	10.012	10.084	9.937	9.966	8.808	6,879,955
2022-12-06	10.140	10.178	9.993	10.072	8.902	7,514,624
2022-12-05	10.180	10.298	10.136	10.150	8.971	8,574,648
2022-12-02	9.901	10.050	9.832	10.024	8.859	6,972,588
2022-12-01	10.182	10.214	9.905	9.905	8.754	9,702,468
2022-11-30	10.250	10.298	10.064	10.122	8.946	8,038,077
2022-11-29	10.282	10.288	10.094	10.210	9.024	4,868,105
2022-11-28	10.302	10.348	10.206	10.206	9.020	5,924,357
2022-11-25	10.500	10.616	10.330	10.390	9.183	7,963,727
2022-11-24	10.248	10.416	10.244	10.370	9.165	5,644,328
2022-11-23	10.212	10.246	10.174	10.226	9.038	6,322,090
2022-11-22	10.192	10.236	10.130	10.168	8.987	5,604,590
2022-11-21	10.150	10.280	10.150	10.218	9.031	6,870,303
2022-11-18	10.148	10.212	10.100	10.212	9.026	13,274,430
2022-11-17	10.162	10.210	9.946	10.100	8.927	5,452,795
2022-11-16	10.264	10.320	10.116	10.134	8.957	8,055,010
2022-11-15	10.162	10.428	10.162	10.316	9.117	10,517,380
2022-11-14	10.214	10.346	10.126	10.178	8.995	7,329,376
2022-11-11	10.060	10.318	10.010	10.218	9.031	14,581,530
2022-11-10	9.658	10.028	9.611	9.964	8.806	12,473,080
2022-11-09	9.872	9.946	9.593	9.693	8.567	10,202,870
2022-11-08	9.759	9.871	9.731	9.871	8.724	6,350,854
2022-11-07	9.661	9.907	9.645	9.766	8.631	7,553,470
2022-11-04	9.739	9.846	9.614	9.726	8.596	9,840,712
2022-11-03	9.815	9.841	9.586	9.669	8.546	6,467,970
2022-11-02	9.779	9.868	9.738	9.793	8.655	6,777,249
2022-11-01	9.724	9.863	9.706	9.728	8.598	7,278,279
2022-10-31	9.850	9.892	9.635	9.660	8.538	10,031,580
2022-10-28	9.740	9.893	9.696	9.826	8.684	9,506,676
2022-10-27	9.350	9.910	9.350	9.856	8.711	20,602,850
2022-10-26	9.413	9.488	9.070	9.377	8.288	14,405,720
2022-10-25	9.200	9.266	9.107	9.266	8.189	10,904,260
2022-10-24	9.000	9.258	8.925	9.117	8.058	10,989,970
2022-10-21	8.854	8.932	8.713	8.896	7.862	15,737,460
2022-10-20	8.850	8.960	8.778	8.929	7.892	5,764,132
2022-10-19	8.880	9.012	8.812	8.887	7.854	11,245,590
2022-10-18	8.663	8.984	8.648	8.853	7.824	13,475,340
2022-10-17	8.643	8.720	8.498	8.630	7.627	11,973,260

← NewerPage 17 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.