Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	8.643	8.720	8.498	8.630	7.627	11,973,260
2022-10-14	8.584	8.807	8.476	8.611	7.611	20,234,820
2022-10-13	7.789	8.433	7.737	8.360	7.389	18,140,600
2022-10-12	7.756	7.826	7.596	7.788	6.883	9,289,863
2022-10-11	7.897	7.897	7.687	7.778	6.874	10,278,110
2022-10-10	7.765	8.145	7.756	7.964	7.039	10,330,620
2022-10-07	7.840	7.990	7.766	7.822	6.913	7,882,187
2022-10-06	7.981	8.051	7.848	7.867	6.953	8,334,226
2022-10-05	8.127	8.140	7.901	7.934	7.012	10,868,830
2022-10-04	7.705	8.070	7.676	8.070	7.132	12,496,370
2022-10-03	7.456	7.687	7.249	7.630	6.744	13,941,130
2022-09-30	7.615	7.734	7.517	7.646	6.758	10,709,210
2022-09-29	7.776	7.810	7.461	7.594	6.712	13,505,180
2022-09-28	8.001	8.019	7.476	7.854	6.941	24,709,990
2022-09-27	8.519	8.587	8.128	8.128	7.184	15,219,820
2022-09-26	8.512	8.648	8.446	8.491	7.504	9,090,399
2022-09-23	9.040	9.040	8.601	8.632	7.629	15,245,530
2022-09-22	8.692	9.324	8.656	9.033	7.983	16,358,460
2022-09-21	8.863	8.910	8.712	8.819	7.794	9,398,940
2022-09-20	9.156	9.283	8.970	8.982	7.938	8,392,094
2022-09-19	9.042	9.145	8.942	9.095	8.038	7,241,546
2022-09-16	9.118	9.154	8.978	9.069	8.015	20,538,410
2022-09-15	9.050	9.299	9.050	9.232	8.159	13,949,590
2022-09-14	8.996	9.144	8.916	9.020	7.972	9,076,547
2022-09-13	9.221	9.291	8.934	9.024	7.976	11,060,750
2022-09-12	9.010	9.278	9.010	9.216	8.145	12,116,660
2022-09-09	8.710	8.978	8.706	8.932	7.894	12,474,000
2022-09-08	8.280	8.718	8.272	8.650	7.645	18,432,600
2022-09-07	8.264	8.340	8.028	8.195	7.243	11,249,320
2022-09-06	8.236	8.440	8.218	8.358	7.387	9,194,142
2022-09-05	8.266	8.280	8.040	8.181	7.230	11,197,990
2022-09-02	8.236	8.580	8.180	8.573	7.577	9,938,059
2022-09-01	8.280	8.308	8.070	8.130	7.185	8,479,512
2022-08-31	8.440	8.493	8.306	8.323	7.356	7,873,666
2022-08-30	8.232	8.561	8.226	8.392	7.417	9,503,694
2022-08-29	8.169	8.258	8.080	8.242	7.284	5,951,411
2022-08-26	8.392	8.515	8.170	8.171	7.222	6,773,632
2022-08-25	8.456	8.512	8.314	8.364	7.392	5,371,612
2022-08-24	8.320	8.365	8.175	8.359	7.388	7,979,604
2022-08-23	8.378	8.443	8.252	8.337	7.368	9,556,365
2022-08-22	8.402	8.461	8.271	8.387	7.413	7,253,829
2022-08-19	8.750	8.755	8.462	8.496	7.509	10,849,540
2022-08-18	8.810	8.955	8.773	8.868	7.838	6,872,297
2022-08-17	9.080	9.182	8.822	8.856	7.827	7,844,503
2022-08-16	8.983	9.092	8.947	8.964	7.923	5,706,031
2022-08-15	9.100	9.116	8.898	8.942	7.903	5,628,293
2022-08-12	8.950	9.130	8.916	9.061	8.008	8,193,539
2022-08-11	8.892	8.963	8.815	8.864	7.834	6,173,146
2022-08-10	8.693	8.868	8.664	8.829	7.803	7,714,471
2022-08-09	8.800	8.825	8.681	8.727	7.713	4,778,154
2022-08-08	8.810	8.896	8.672	8.799	7.777	6,484,202
2022-08-05	8.632	8.802	8.622	8.755	7.738	6,658,176
2022-08-04	8.610	8.792	8.546	8.626	7.624	9,383,881
2022-08-03	8.480	8.564	8.352	8.564	7.569	8,039,908
2022-08-02	8.368	8.466	8.277	8.410	7.433	6,519,488
2022-08-01	8.550	8.604	8.402	8.402	7.426	9,197,173
2022-07-29	8.462	8.605	8.414	8.526	7.535	9,719,546
2022-07-28	8.190	8.462	8.143	8.341	7.372	15,054,020
2022-07-27	8.300	8.316	7.816	8.055	7.119	20,400,270
2022-07-26	8.280	8.317	8.083	8.189	7.238	10,356,700

← NewerPage 18 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.