Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	33.900	34.045	33.580	33.780	32.591	5,987,920
2026-02-02	32.820	33.695	32.085	33.435	32.258	8,945,301
2026-01-30	32.720	33.420	32.680	33.300	32.128	8,121,758
2026-01-29	32.425	33.365	31.925	32.455	31.312	8,411,336
2026-01-28	33.630	33.655	32.230	32.865	31.708	11,412,380
2026-01-27	33.245	33.555	33.115	33.530	32.349	7,114,743
2026-01-26	33.000	33.435	33.000	33.155	31.988	4,611,373
2026-01-23	33.315	33.330	32.800	32.885	31.727	3,376,654
2026-01-22	32.635	33.400	32.635	33.400	32.224	5,866,972
2026-01-21	32.140	32.370	31.355	32.110	30.979	5,750,975
2026-01-20	32.515	32.620	32.135	32.405	31.264	5,166,088
2026-01-19	32.710	33.150	32.285	32.700	31.549	8,204,507
2026-01-16	33.610	33.760	33.415	33.550	32.369	5,650,375
2026-01-15	33.750	33.885	33.460	33.715	32.528	6,788,004
2026-01-14	33.750	33.780	33.525	33.650	32.465	4,976,690
2026-01-13	33.900	34.005	33.560	33.690	32.504	5,268,853
2026-01-12	32.755	33.845	32.580	33.750	32.562	5,239,624
2026-01-09	33.215	33.275	32.705	33.055	31.891	4,287,242
2026-01-08	32.905	33.430	32.855	33.220	32.050	3,735,354
2026-01-07	33.400	33.685	32.885	33.005	31.843	4,869,329
2026-01-06	34.250	34.260	33.410	33.410	32.234	4,261,809
2026-01-05	33.790	34.015	33.385	33.810	32.620	4,903,622
2026-01-02	33.110	33.635	32.865	33.560	32.378	4,215,247
2025-12-30	32.930	33.290	32.835	33.110	31.944	2,011,178
2025-12-29	33.380	33.460	32.620	32.750	31.597	4,517,845
2025-12-23	32.950	33.380	32.760	33.300	32.128	3,136,721
2025-12-22	32.920	33.125	32.745	32.955	31.795	2,287,820
2025-12-19	32.920	32.965	32.345	32.965	31.804	9,119,342
2025-12-18	31.615	32.675	31.460	32.675	31.525	5,550,512
2025-12-17	32.110	32.330	31.475	31.650	30.536	5,019,424
2025-12-16	31.950	32.295	31.785	31.810	30.690	3,676,644
2025-12-15	32.000	32.130	31.765	32.095	30.965	3,361,449
2025-12-12	32.980	32.990	31.490	31.590	30.478	3,965,157
2025-12-11	32.100	32.715	31.905	32.610	31.462	3,867,659
2025-12-10	32.095	32.140	31.800	32.005	30.878	2,793,935
2025-12-09	31.600	32.240	31.490	32.130	30.999	4,525,801
2025-12-08	31.300	31.615	31.270	31.535	30.425	3,006,501
2025-12-05	31.175	31.380	31.070	31.115	30.019	2,922,848
2025-12-04	30.975	31.070	30.485	30.985	29.894	3,403,883
2025-12-03	31.130	31.135	30.590	30.605	29.527	3,511,690
2025-12-02	30.580	31.300	30.430	31.125	30.029	3,717,054
2025-12-01	30.635	30.750	30.075	30.490	29.416	3,809,252
2025-11-28	30.590	30.735	30.475	30.610	29.532	2,887,104
2025-11-27	30.600	30.695	30.335	30.545	29.470	1,695,394
2025-11-26	30.200	30.655	30.125	30.630	29.552	3,347,547
2025-11-25	29.480	30.025	29.320	29.880	28.828	3,880,386
2025-11-24	29.765	29.890	29.280	29.530	28.490	12,464,090
2025-11-21	29.125	29.620	28.935	29.385	28.350	8,867,478
2025-11-20	30.550	30.660	29.820	29.830	28.780	5,016,726
2025-11-19	29.470	30.120	29.230	29.875	28.823	4,458,938
2025-11-18	30.020	30.020	29.170	29.495	28.456	8,340,662
2025-11-17	31.910	32.435	30.620	30.815	29.730	7,273,677
2025-11-14	32.290	32.300	31.545	31.870	30.748	6,090,493
2025-11-13	33.400	33.570	32.890	32.945	31.785	3,726,817
2025-11-12	32.765	33.350	32.685	33.350	32.176	4,830,049
2025-11-11	32.510	32.710	32.325	32.500	31.356	3,140,720
2025-11-10	31.660	32.450	31.610	32.450	31.307	5,247,365
2025-11-07	31.560	31.615	30.765	31.085	29.991	4,223,457
2025-11-06	31.660	31.750	31.225	31.320	30.217	4,564,837
2025-11-05	31.300	31.630	31.050	31.630	30.516	3,432,402

← NewerPage 4 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.