Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	9.550	9.626	9.130	9.477	8.199	13,801,070
2022-04-29	9.761	9.892	9.255	9.626	8.328	23,656,420
2022-04-28	9.750	9.907	9.514	9.622	8.325	15,941,470
2022-04-27	10.160	10.176	9.442	9.553	8.265	37,155,078
2022-04-26	10.656	10.680	10.120	10.120	8.756	14,313,560
2022-04-25	10.806	10.858	10.382	10.392	8.991	15,058,580
2022-04-22	11.250	11.372	10.972	11.024	9.538	12,183,870
2022-04-21	11.250	11.514	11.226	11.362	9.830	11,894,680
2022-04-20	11.010	11.314	11.010	11.218	9.706	13,929,820
2022-04-19	10.958	11.094	10.842	11.002	9.519	11,152,850
2022-04-14	10.980	11.000	10.838	10.976	9.496	14,362,790
2022-04-13	10.838	10.896	10.616	10.896	9.427	14,699,180
2022-04-12	10.960	11.058	10.638	10.808	9.351	34,888,230
2022-04-11	11.830	12.042	11.776	11.924	10.317	9,319,572
2022-04-08	11.652	11.948	11.622	11.844	10.247	10,219,730
2022-04-07	11.440	11.744	11.382	11.400	9.863	10,017,340
2022-04-06	11.740	11.932	11.244	11.394	9.858	14,708,090
2022-04-05	11.818	11.972	11.674	11.766	10.180	10,328,310
2022-04-04	11.814	11.950	11.622	11.806	10.214	8,008,604
2022-04-01	11.650	11.996	11.614	11.822	10.228	12,007,810
2022-03-31	11.820	11.940	11.480	11.510	9.958	14,294,460
2022-03-30	11.880	11.926	11.566	11.634	10.066	10,276,910
2022-03-29	11.842	12.114	11.538	11.968	10.355	19,418,740
2022-03-28	11.648	11.972	11.602	11.662	10.090	9,880,630
2022-03-25	11.562	11.798	11.458	11.658	10.086	10,869,740
2022-03-24	11.570	11.666	11.454	11.540	9.984	10,071,600
2022-03-23	11.800	11.866	11.516	11.594	10.031	12,200,560
2022-03-22	11.200	11.708	11.176	11.700	10.123	17,889,000
2022-03-21	11.076	11.288	11.030	11.078	9.585	13,500,800
2022-03-18	10.910	11.050	10.746	11.024	9.538	23,661,789
2022-03-17	11.110	11.308	10.662	10.898	9.429	17,264,561
2022-03-16	10.640	11.146	10.572	11.070	9.578	26,979,199
2022-03-15	10.090	10.484	9.950	10.326	8.934	19,914,869
2022-03-14	9.797	10.458	9.719	10.356	8.960	28,407,010
2022-03-11	9.896	10.050	9.521	9.591	8.298	22,804,221
2022-03-10	9.872	9.968	9.324	9.740	8.427	35,128,898
2022-03-09	9.737	9.845	9.436	9.806	8.484	27,148,730
2022-03-08	8.711	9.629	8.653	9.119	7.890	30,052,311
2022-03-07	8.691	9.214	8.163	8.895	7.696	36,011,793
2022-03-04	9.925	9.925	9.148	9.148	7.915	35,713,031
2022-03-03	10.486	10.536	10.042	10.102	8.740	20,150,400
2022-03-02	10.162	10.522	9.912	10.388	8.988	26,810,619
2022-03-01	11.170	11.350	10.408	10.408	9.005	27,994,680
2022-02-28	11.214	11.306	10.692	11.260	9.742	29,188,141
2022-02-25	11.630	12.074	11.022	11.878	10.277	31,405,811
2022-02-24	11.930	12.344	11.246	11.260	9.742	44,158,992
2022-02-23	13.308	13.340	12.796	12.874	11.138	15,793,930
2022-02-22	12.758	13.366	12.510	13.204	11.424	20,094,480
2022-02-21	13.700	13.908	13.168	13.298	11.505	12,280,030
2022-02-18	13.700	13.772	13.486	13.564	11.735	13,131,950
2022-02-17	13.926	13.952	13.606	13.690	11.844	12,682,200
2022-02-16	14.080	14.154	13.734	13.884	12.012	12,364,040
2022-02-15	13.804	14.110	13.780	14.018	12.128	13,342,420
2022-02-14	13.818	14.020	13.458	13.896	12.023	22,979,061
2022-02-11	14.302	14.558	14.112	14.398	12.457	16,205,920
2022-02-10	14.356	14.636	14.334	14.462	12.512	16,980,051
2022-02-09	14.250	14.446	14.052	14.410	12.467	21,499,320
2022-02-08	13.784	14.428	13.766	14.374	12.436	19,853,070
2022-02-07	13.770	13.780	13.326	13.698	11.851	16,298,110
2022-02-04	13.386	13.656	13.306	13.578	11.748	21,303,670

← NewerPage 20 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.