Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.035	30.595	30.035	30.590	30.590	2,385,577
2026-07-23	31.150	31.150	29.740	29.970	29.970	5,369,555
2026-07-22	30.940	31.405	30.820	31.225	31.225	4,002,314
2026-07-21	30.660	31.070	30.660	31.070	31.070	2,135,034
2026-07-20	30.695	30.935	30.490	30.660	30.660	3,194,158
2026-07-17	31.250	31.325	30.265	30.835	30.835	5,025,091
2026-07-16	31.965	32.080	31.320	31.680	31.680	3,654,915
2026-07-15	31.200	31.805	31.035	31.805	31.805	3,883,786
2026-07-14	30.715	31.665	30.645	31.445	31.445	4,373,682
2026-07-13	31.040	31.355	30.940	31.000	31.000	3,438,101
2026-07-10	31.340	31.570	31.095	31.350	31.350	4,269,059
2026-07-09	30.985	31.100	30.675	30.930	30.930	3,676,063
2026-07-08	31.830	31.830	30.335	30.690	30.690	6,810,871
2026-07-07	32.460	32.990	32.270	32.305	32.305	6,150,791
2026-07-06	31.900	32.315	31.795	32.295	32.295	3,838,991
2026-07-03	31.850	32.020	31.485	31.830	31.830	5,284,920
2026-07-02	29.980	31.825	29.975	31.325	31.325	7,998,539
2026-07-01	29.560	29.895	29.410	29.745	29.745	3,323,457
2026-06-30	29.600	29.725	29.365	29.625	29.625	4,696,393
2026-06-29	29.630	29.790	29.435	29.525	29.525	2,688,631
2026-06-26	30.100	30.275	29.525	29.630	29.630	3,757,352
2026-06-25	30.110	30.485	29.905	30.480	30.480	3,633,846
2026-06-24	30.810	30.945	30.115	30.160	30.160	4,314,144
2026-06-23	31.050	31.265	30.845	30.960	30.960	4,412,233
2026-06-22	31.240	31.530	30.900	31.500	31.500	3,503,139
2026-06-19	30.680	31.465	30.590	31.120	31.120	12,062,880
2026-06-18	30.765	31.005	30.600	30.925	30.925	7,056,403
2026-06-17	30.260	31.055	30.255	30.940	30.940	7,404,821
2026-06-16	29.830	30.395	29.650	30.200	30.200	5,225,506
2026-06-15	29.600	30.020	29.530	29.980	29.980	9,499,244
2026-06-12	27.770	28.740	27.740	28.740	28.740	8,304,349
2026-06-11	27.090	27.500	26.890	26.960	26.960	3,938,913
2026-06-10	27.500	27.610	26.840	27.095	27.095	4,702,136
2026-06-09	27.275	28.085	27.275	27.350	27.350	4,965,460
2026-06-08	27.085	27.710	27.085	27.310	27.310	3,420,709
2026-06-05	27.720	28.040	27.510	27.530	27.530	2,917,830
2026-06-04	27.055	27.800	27.050	27.735	27.735	4,195,913
2026-06-03	27.570	27.705	26.445	26.930	26.930	7,923,779
2026-06-02	27.755	28.200	27.740	27.950	27.950	3,926,697
2026-06-01	27.750	27.855	27.210	27.520	27.520	5,454,063
2026-05-29	27.660	28.080	27.595	27.860	27.860	11,036,240
2026-05-28	28.465	28.620	28.095	28.400	27.400	4,861,245
2026-05-27	28.800	29.010	28.565	28.565	27.559	5,600,917
2026-05-26	29.280	29.500	28.630	28.630	27.622	5,088,895
2026-05-25	28.485	29.400	28.435	29.280	28.249	4,064,031
2026-05-22	28.345	28.350	27.805	28.165	27.173	3,581,846
2026-05-21	28.150	28.330	27.685	28.065	27.077	5,624,209
2026-05-20	26.800	28.150	26.685	28.055	27.067	6,840,570
2026-05-19	26.900	27.355	26.850	26.900	25.953	4,742,576
2026-05-18	26.340	27.135	26.260	26.905	25.958	4,830,567
2026-05-15	27.020	27.095	26.660	26.700	25.760	6,056,618
2026-05-14	27.480	27.700	27.320	27.410	26.445	3,794,580
2026-05-13	27.150	27.270	26.600	27.160	26.204	3,116,381
2026-05-12	26.705	26.855	26.520	26.755	25.813	4,229,741
2026-05-11	27.175	27.350	26.925	27.100	26.146	4,163,806
2026-05-08	26.945	27.335	26.860	27.165	26.209	4,235,356
2026-05-07	27.350	27.580	27.200	27.200	26.242	4,413,225
2026-05-06	26.435	27.835	26.360	27.250	26.291	6,484,984
2026-05-05	25.975	26.400	25.795	26.235	25.311	4,227,626
2026-05-04	26.285	26.745	25.935	25.950	25.036	6,324,405

← NewerPage 2 of 22 · 1,277 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.