Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	12.642	13.374	12.632	13.260	11.472	25,079,461
2022-02-02	12.710	12.908	12.608	12.640	10.936	13,386,630
2022-02-01	12.424	12.688	12.310	12.636	10.933	14,939,730
2022-01-31	12.150	12.410	12.052	12.254	10.602	15,872,840
2022-01-28	12.040	12.040	11.816	11.912	10.306	14,747,250
2022-01-27	11.450	12.116	11.394	11.920	10.313	20,304,570
2022-01-26	11.206	11.540	11.196	11.420	9.880	12,466,640
2022-01-25	10.940	11.086	10.764	11.074	9.581	12,594,650
2022-01-24	11.406	11.478	10.702	10.760	9.309	16,753,221
2022-01-21	11.550	11.618	11.332	11.478	9.931	12,526,700
2022-01-20	11.720	11.850	11.600	11.676	10.102	7,580,793
2022-01-19	11.872	11.962	11.720	11.784	10.195	10,312,030
2022-01-18	11.886	12.162	11.854	11.926	10.318	8,904,835
2022-01-17	12.070	12.132	11.984	12.018	10.398	4,959,428
2022-01-14	12.074	12.190	11.774	11.954	10.342	13,552,720
2022-01-13	12.180	12.266	11.910	12.200	10.555	12,039,610
2022-01-12	12.410	12.444	12.184	12.224	10.576	10,424,640
2022-01-11	12.150	12.416	12.090	12.314	10.654	11,994,820
2022-01-10	12.480	12.564	12.330	12.374	10.706	10,011,110
2022-01-07	12.330	12.482	12.126	12.366	10.699	13,200,580
2022-01-06	11.748	12.252	11.700	12.150	10.512	14,599,870
2022-01-05	11.716	11.956	11.602	11.850	10.253	10,367,640
2022-01-04	11.374	11.744	11.350	11.692	10.116	13,350,460
2022-01-03	11.066	11.378	11.020	11.348	9.818	8,813,113
2021-12-30	11.062	11.092	11.008	11.018	9.533	3,424,399
2021-12-29	11.258	11.308	11.066	11.112	9.614	4,457,001
2021-12-28	11.222	11.334	11.204	11.274	9.754	4,022,275
2021-12-27	11.080	11.242	11.014	11.224	9.711	3,850,776
2021-12-23	11.022	11.228	11.022	11.192	9.683	6,767,967
2021-12-22	10.962	11.004	10.860	10.996	9.514	4,817,389
2021-12-21	10.870	11.040	10.778	10.968	9.489	6,849,378
2021-12-20	10.680	10.826	10.494	10.712	9.268	7,869,924
2021-12-17	11.000	11.060	10.818	10.930	9.457	15,850,320
2021-12-16	10.960	11.174	10.956	11.058	9.567	10,207,690
2021-12-15	10.982	11.014	10.802	10.836	9.375	5,690,290
2021-12-14	10.870	11.054	10.808	10.930	9.457	7,452,098
2021-12-13	10.980	11.026	10.788	10.806	9.349	5,573,870
2021-12-10	10.960	11.044	10.890	10.920	9.448	6,477,812
2021-12-09	11.270	11.296	11.000	11.022	9.536	9,418,780
2021-12-08	11.384	11.480	11.138	11.408	9.870	8,235,012
2021-12-07	11.282	11.448	11.228	11.386	9.851	10,848,050
2021-12-06	10.980	11.216	10.936	11.174	9.668	11,810,110
2021-12-03	11.040	11.094	10.726	10.742	9.294	10,084,660
2021-12-02	10.732	10.978	10.698	10.922	9.450	9,779,658
2021-12-01	10.792	11.004	10.792	10.886	9.418	9,992,083
2021-11-30	10.500	10.790	10.410	10.660	9.223	14,952,680
2021-11-29	10.936	10.966	10.646	10.678	9.239	13,389,300
2021-11-26	10.920	11.038	10.700	10.700	9.258	22,453,279
2021-11-25	11.462	11.572	11.404	11.570	10.010	8,793,212
2021-11-24	11.150	11.548	11.098	11.450	9.906	16,356,050
2021-11-23	10.800	11.188	10.786	11.180	9.673	14,866,240
2021-11-22	10.870	10.908	10.694	10.864	9.399	10,295,060
2021-11-19	11.370	11.408	10.724	10.824	9.365	21,867,320
2021-11-18	11.400	11.582	11.286	11.384	9.849	7,928,517
2021-11-17	11.240	11.498	11.224	11.438	9.896	8,505,961
2021-11-16	11.230	11.356	11.166	11.238	9.723	6,400,562
2021-11-15	11.050	11.236	10.986	11.202	9.692	6,568,912
2021-11-12	11.162	11.192	11.038	11.152	9.649	4,846,393
2021-11-11	11.100	11.232	11.098	11.162	9.657	5,840,942
2021-11-10	11.000	11.144	10.950	11.096	9.600	6,919,634

← NewerPage 21 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.