Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	30.890	31.540	30.630	31.540	30.429	3,850,810
2025-11-03	30.950	31.810	30.875	31.410	30.304	5,476,711
2025-10-31	31.270	31.295	30.445	30.930	29.841	3,991,482
2025-10-30	31.490	31.490	30.795	31.135	30.039	5,214,717
2025-10-29	30.525	31.645	29.630	31.070	29.976	10,396,170
2025-10-28	29.130	29.630	29.055	29.605	28.563	4,011,969
2025-10-27	29.180	29.245	28.820	29.150	28.124	4,937,082
2025-10-24	28.750	29.025	28.545	29.000	27.979	5,034,058
2025-10-23	28.615	28.970	28.425	28.775	27.762	5,027,433
2025-10-22	28.710	28.800	28.415	28.575	27.569	5,953,063
2025-10-21	29.025	29.060	28.685	28.710	27.699	4,829,303
2025-10-20	29.160	29.180	28.780	29.020	27.998	6,762,410
2025-10-17	29.385	29.385	28.230	28.650	27.641	13,151,050
2025-10-16	30.165	30.500	29.945	30.500	29.426	4,503,845
2025-10-15	30.500	30.595	30.080	30.080	29.021	3,608,721
2025-10-14	30.190	30.460	29.795	30.435	29.363	4,133,579
2025-10-13	30.040	30.545	30.015	30.500	29.426	2,805,946
2025-10-10	30.485	30.740	30.050	30.080	29.021	3,376,027
2025-10-09	30.480	30.725	30.260	30.425	29.354	3,423,706
2025-10-08	29.830	30.545	29.830	30.490	29.416	4,307,573
2025-10-07	29.800	30.220	29.700	29.835	28.785	3,628,878
2025-10-06	30.270	30.340	29.690	29.865	28.813	4,589,851
2025-10-03	30.280	30.540	30.160	30.275	29.209	3,700,987
2025-10-02	30.270	30.360	29.950	30.045	28.987	4,097,026
2025-10-01	29.870	30.290	29.610	30.095	29.035	5,917,627
2025-09-30	30.105	30.340	29.810	29.950	28.895	4,655,416
2025-09-29	30.670	30.775	30.020	30.030	28.973	4,853,739
2025-09-26	30.270	30.675	30.210	30.550	29.474	3,744,133
2025-09-25	30.575	30.700	29.960	30.155	29.093	6,216,694
2025-09-24	30.805	30.900	30.125	30.735	29.653	5,331,844
2025-09-23	31.020	31.370	30.785	30.915	29.826	4,952,181
2025-09-22	30.805	30.940	30.305	30.760	29.677	5,914,333
2025-09-19	30.575	30.920	30.370	30.920	29.831	54,069,406
2025-09-18	31.000	31.425	30.170	30.450	29.378	5,953,678
2025-09-17	30.875	30.950	30.455	30.735	29.653	3,961,553
2025-09-16	31.895	31.930	30.750	30.815	29.730	5,533,677
2025-09-15	31.810	32.210	31.550	31.915	30.791	3,944,729
2025-09-12	31.500	31.630	31.110	31.555	30.444	5,416,539
2025-09-11	31.015	31.475	30.800	31.440	30.333	6,343,967
2025-09-10	30.500	31.135	30.385	30.805	29.720	6,182,974
2025-09-09	30.205	30.535	29.920	30.535	29.460	5,249,575
2025-09-08	30.080	30.350	29.825	30.030	28.973	4,184,917
2025-09-05	30.420	30.580	29.625	29.870	28.818	5,101,993
2025-09-04	29.835	30.335	29.745	30.260	29.195	3,506,516
2025-09-03	29.690	29.800	29.185	29.800	28.751	4,545,671
2025-09-02	30.240	30.310	29.330	29.695	28.649	4,574,317
2025-09-01	30.170	30.290	29.880	30.210	29.146	2,312,202
2025-08-29	30.075	30.155	29.410	30.030	28.973	5,870,800
2025-08-28	30.410	30.620	30.045	30.225	29.161	4,751,794
2025-08-27	31.250	31.475	30.235	30.350	29.281	7,287,214
2025-08-26	31.330	31.580	30.930	31.405	30.299	7,945,840
2025-08-25	31.600	32.085	31.595	31.810	30.690	3,516,743
2025-08-22	31.530	31.805	31.470	31.700	30.584	3,349,356
2025-08-21	31.300	31.705	31.235	31.560	30.449	4,563,207
2025-08-20	31.335	31.465	30.990	31.275	30.174	5,416,344
2025-08-19	31.500	31.765	31.415	31.530	30.420	3,282,979
2025-08-18	31.235	31.415	30.900	31.415	30.309	4,406,852
2025-08-15	31.680	31.785	31.210	31.245	30.145	5,486,989
2025-08-14	30.930	31.485	30.865	31.425	30.319	4,456,875
2025-08-13	31.010	31.285	30.850	30.915	29.826	4,826,525

← NewerPage 5 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.