Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	8.253	8.458	8.240	8.351	7.381	8,028,501
2022-07-22	8.443	8.454	8.230	8.262	7.302	11,210,530
2022-07-21	8.320	8.674	8.251	8.460	7.477	15,730,350
2022-07-20	8.501	8.637	8.263	8.399	7.423	12,759,350
2022-07-19	8.004	8.506	7.988	8.432	7.452	10,573,490
2022-07-18	7.940	8.158	7.917	8.071	7.133	10,890,370
2022-07-15	7.622	7.854	7.525	7.799	6.893	12,815,060
2022-07-14	7.700	7.908	7.615	7.674	6.782	14,089,650
2022-07-13	7.849	7.896	7.646	7.778	6.874	8,667,029
2022-07-12	7.805	7.920	7.602	7.907	6.988	10,942,140
2022-07-11	7.986	8.074	7.845	7.870	6.956	9,147,874
2022-07-08	7.910	8.277	7.871	8.200	7.247	11,786,040
2022-07-07	7.800	8.019	7.785	7.983	7.055	11,169,770
2022-07-06	7.849	7.898	7.605	7.688	6.795	12,809,350
2022-07-05	8.163	8.177	7.644	7.763	6.861	14,939,780
2022-07-04	8.100	8.166	7.986	8.092	7.152	6,573,460
2022-07-01	8.182	8.269	7.930	8.053	7.117	16,767,250
2022-06-30	8.445	8.447	8.120	8.318	7.352	17,462,311
2022-06-29	8.710	8.796	8.560	8.571	7.575	10,311,990
2022-06-28	8.971	9.084	8.844	8.863	7.833	10,200,550
2022-06-27	8.964	9.149	8.749	8.890	7.857	10,112,590
2022-06-24	8.631	8.930	8.286	8.919	7.883	18,868,990
2022-06-23	9.730	9.793	8.512	8.512	7.523	28,190,369
2022-06-22	9.520	9.754	9.408	9.694	8.568	8,483,780
2022-06-21	9.700	9.902	9.662	9.709	8.581	8,089,711
2022-06-20	9.470	9.741	9.328	9.663	8.540	8,585,337
2022-06-17	9.400	9.560	9.314	9.401	8.309	21,270,119
2022-06-16	9.500	9.561	9.278	9.338	8.253	11,018,530
2022-06-15	9.369	9.551	9.309	9.496	8.393	10,462,660
2022-06-14	9.336	9.439	9.164	9.256	8.181	9,114,076
2022-06-13	9.360	9.362	9.133	9.250	8.175	11,736,560
2022-06-10	9.950	9.967	9.389	9.428	8.333	15,495,960
2022-06-09	10.112	10.186	9.946	10.014	8.851	9,284,551
2022-06-08	10.320	10.344	9.971	10.140	8.962	9,335,127
2022-06-07	10.358	10.460	10.216	10.336	9.135	7,111,395
2022-06-06	10.308	10.508	10.276	10.456	9.241	5,754,428
2022-06-03	10.294	10.306	10.146	10.200	9.015	4,737,686
2022-06-02	10.324	10.378	10.174	10.214	9.027	5,556,376
2022-06-01	10.516	10.554	10.242	10.288	9.093	9,533,794
2022-05-31	10.594	10.734	10.370	10.374	9.169	12,743,580
2022-05-30	10.550	10.660	10.406	10.646	9.409	8,096,863
2022-05-27	10.456	10.460	10.324	10.392	9.185	7,382,525
2022-05-26	10.238	10.432	10.200	10.414	9.204	7,968,466
2022-05-25	10.160	10.266	9.971	10.256	9.064	9,758,757
2022-05-24	9.884	10.314	9.880	10.084	8.912	14,533,160
2022-05-23	9.617	10.018	9.563	10.018	8.854	14,551,540
2022-05-20	9.530	9.573	9.294	9.362	8.274	12,131,180
2022-05-19	9.426	9.498	9.302	9.492	8.212	14,035,560
2022-05-18	9.650	9.711	9.463	9.471	8.194	9,230,090
2022-05-17	9.379	9.638	9.350	9.538	8.252	12,170,280
2022-05-16	9.313	9.429	9.181	9.219	7.976	9,085,840
2022-05-13	9.252	9.371	9.207	9.347	8.087	10,443,790
2022-05-12	9.090	9.155	8.814	9.132	7.901	15,622,880
2022-05-11	9.212	9.403	8.988	9.314	8.058	13,449,300
2022-05-10	9.102	9.299	9.067	9.101	7.874	10,715,650
2022-05-09	9.217	9.331	8.956	8.956	7.749	12,430,640
2022-05-06	9.384	9.497	9.206	9.315	8.059	13,522,770
2022-05-05	10.094	10.108	9.437	9.451	8.177	15,004,640
2022-05-04	9.959	9.980	9.760	9.818	8.494	10,085,500
2022-05-03	9.638	9.892	9.594	9.861	8.532	15,059,580

← NewerPage 19 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.