Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.195	26.710	26.010	26.500	25.567	8,838,511
2026-04-29	26.505	26.895	26.290	26.795	25.852	7,977,803
2026-04-28	27.165	27.525	27.060	27.295	26.334	3,327,952
2026-04-27	27.055	27.510	26.965	27.115	26.160	2,667,908
2026-04-24	26.900	27.225	26.630	27.060	26.107	4,563,712
2026-04-23	27.560	27.570	26.975	27.225	26.266	3,623,001
2026-04-22	28.110	28.210	27.605	27.835	26.855	3,811,959
2026-04-21	28.460	28.590	28.020	28.060	27.072	4,000,486
2026-04-20	28.080	28.505	28.015	28.280	27.284	4,687,604
2026-04-17	27.950	29.020	27.710	28.910	27.892	12,881,490
2026-04-16	28.455	28.505	28.045	28.055	27.067	4,112,168
2026-04-15	28.400	28.460	28.105	28.290	27.294	4,672,255
2026-04-14	27.905	28.535	27.800	28.535	27.530	6,026,481
2026-04-13	27.210	27.580	26.870	27.485	26.517	4,955,009
2026-04-10	27.895	28.085	27.295	27.710	26.734	7,020,795
2026-04-09	27.450	27.645	27.310	27.610	26.638	6,102,176
2026-04-08	27.630	27.875	27.205	27.500	26.532	13,499,400
2026-04-07	25.780	26.145	25.370	25.630	24.728	4,856,172
2026-04-02	25.450	25.900	25.125	25.675	24.771	6,887,066
2026-04-01	26.300	26.530	25.920	26.365	25.437	7,386,879
2026-03-31	25.080	25.475	24.920	25.115	24.231	6,395,581
2026-03-30	24.705	25.030	24.630	25.010	24.129	5,214,681
2026-03-27	25.370	25.400	24.675	24.915	24.038	6,430,226
2026-03-26	25.460	25.525	25.070	25.255	24.366	4,969,419
2026-03-25	25.585	25.875	25.380	25.795	24.887	6,331,553
2026-03-24	25.150	25.220	24.680	24.990	24.110	5,224,399
2026-03-23	24.080	25.870	23.815	25.105	24.221	12,389,990
2026-03-20	25.695	25.885	24.600	24.760	23.888	15,661,670
2026-03-19	25.340	25.395	24.780	25.150	24.264	10,607,290
2026-03-18	26.340	26.530	25.675	25.785	24.877	7,721,103
2026-03-17	25.730	26.310	25.430	25.865	24.954	8,573,167
2026-03-16	25.450	26.205	25.380	25.900	24.988	5,245,286
2026-03-13	25.195	25.980	25.110	25.490	24.593	6,594,478
2026-03-12	26.890	27.000	25.135	25.705	24.800	12,888,980
2026-03-11	27.040	27.560	26.895	27.135	26.180	5,558,008
2026-03-10	27.615	27.885	27.275	27.460	26.493	10,599,210
2026-03-09	26.300	26.550	25.860	26.550	25.615	9,692,804
2026-03-06	28.060	28.165	26.600	26.925	25.977	10,651,520
2026-03-05	28.500	29.055	27.745	27.915	26.932	7,516,388
2026-03-04	27.905	28.780	27.865	28.610	27.603	7,278,854
2026-03-03	28.640	28.665	27.345	27.990	27.004	11,916,880
2026-03-02	29.000	29.465	28.745	29.250	28.220	8,782,623
2026-02-27	30.950	31.440	30.100	30.295	29.228	9,201,987
2026-02-26	30.750	31.120	30.570	31.040	29.947	3,397,995
2026-02-25	30.455	30.680	30.285	30.600	29.523	3,364,885
2026-02-24	30.470	30.520	29.900	30.140	29.079	5,089,287
2026-02-23	31.020	31.380	30.390	30.675	29.595	4,660,083
2026-02-20	30.500	31.180	30.395	31.050	29.957	6,362,012
2026-02-19	30.855	31.025	30.340	30.410	29.339	5,812,662
2026-02-18	30.470	31.110	30.360	31.000	29.909	4,093,221
2026-02-17	29.500	30.425	29.500	30.315	29.248	7,916,707
2026-02-16	29.800	30.330	29.775	29.775	28.727	5,342,191
2026-02-13	30.800	30.820	29.405	29.600	28.558	10,021,630
2026-02-12	31.340	31.865	30.720	30.825	29.740	6,451,909
2026-02-11	31.420	31.800	30.740	31.290	30.188	5,911,039
2026-02-10	31.820	32.090	31.430	31.535	30.425	5,826,049
2026-02-09	31.350	31.855	31.125	31.765	30.647	5,730,213
2026-02-06	30.815	31.435	30.515	31.250	30.150	4,701,466
2026-02-05	32.110	32.445	30.480	30.700	29.619	7,246,820
2026-02-04	33.830	34.005	31.960	31.960	30.835	10,642,180

← NewerPage 3 of 5 · 252 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.