Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	25.200	25.645	25.200	25.500	23.936	6,130,407
2025-05-20	25.365	25.415	25.140	25.220	23.674	4,799,126
2025-05-19	24.885	25.405	24.840	25.275	23.725	5,183,287
2025-05-16	25.305	25.350	24.760	24.945	23.415	5,968,248
2025-05-15	24.630	25.190	24.630	25.175	23.631	7,399,760
2025-05-14	24.685	24.910	24.370	24.810	23.289	6,221,141
2025-05-13	24.650	24.880	24.520	24.730	23.214	4,603,000
2025-05-12	24.565	25.025	24.440	24.680	23.167	8,150,290
2025-05-09	23.865	24.215	23.710	24.165	22.683	5,454,711
2025-05-08	23.660	23.865	23.560	23.715	22.261	5,432,054
2025-05-07	23.710	23.875	23.430	23.580	22.134	4,152,691
2025-05-06	23.910	24.085	23.110	23.705	22.252	8,067,092
2025-05-05	23.520	24.025	23.465	23.955	22.486	4,588,840
2025-05-02	23.475	23.695	23.045	23.505	22.064	7,614,087
2025-04-30	23.650	23.800	22.540	22.980	21.571	12,616,980
2025-04-29	22.900	23.640	22.630	23.545	22.101	15,750,980
2025-04-28	22.680	22.780	22.415	22.415	21.041	5,090,516
2025-04-25	22.255	22.540	22.140	22.490	21.111	5,853,186
2025-04-24	21.850	22.070	21.700	22.070	20.717	6,986,702
2025-04-23	21.605	22.135	21.420	21.950	20.604	8,059,141
2025-04-22	20.580	21.040	20.560	21.005	19.717	4,843,958
2025-04-17	20.895	21.025	20.530	20.675	19.407	5,829,240
2025-04-16	20.520	20.815	20.375	20.815	19.539	7,258,899
2025-04-15	20.400	20.870	20.235	20.840	19.562	7,353,542
2025-04-14	19.912	20.450	19.894	20.315	19.069	8,461,641
2025-04-11	19.522	19.698	18.904	19.306	18.122	11,512,410
2025-04-10	20.225	20.490	19.190	19.234	18.055	16,269,650
2025-04-09	17.890	18.616	17.856	17.950	16.849	19,093,539
2025-04-08	18.614	19.186	18.328	18.808	17.655	16,454,439
2025-04-07	17.000	19.300	16.582	18.072	16.964	30,361,891
2025-04-04	20.220	20.245	18.302	18.794	17.642	27,349,750
2025-04-03	21.300	21.680	20.785	20.830	19.553	13,811,010
2025-04-02	22.100	22.415	21.915	22.375	21.003	7,709,250
2025-04-01	22.050	22.345	21.960	22.250	20.886	7,513,608
2025-03-31	21.790	21.915	21.385	21.820	20.482	8,427,673
2025-03-28	22.480	22.685	21.980	22.185	20.825	7,128,776
2025-03-27	22.600	22.900	22.290	22.845	21.444	7,202,542
2025-03-26	23.400	23.540	22.965	23.105	21.688	5,942,746
2025-03-25	22.965	23.380	22.955	23.355	21.923	7,003,251
2025-03-24	22.550	23.075	22.530	22.860	21.458	8,192,904
2025-03-21	22.085	22.335	21.835	22.280	20.914	11,807,630
2025-03-20	22.720	22.865	21.995	22.255	20.890	9,543,956
2025-03-19	22.610	22.850	22.325	22.715	21.322	9,735,309
2025-03-18	21.950	22.875	21.770	22.875	21.472	9,572,735
2025-03-17	21.940	22.110	21.755	21.940	20.595	7,534,350
2025-03-14	21.135	22.275	20.870	22.055	20.703	11,692,730
2025-03-13	21.390	21.690	20.965	21.310	20.003	7,225,191
2025-03-12	21.265	21.670	21.210	21.520	20.200	8,764,825
2025-03-11	21.450	21.570	20.650	21.010	19.722	9,017,227
2025-03-10	22.500	22.500	20.945	21.275	19.971	13,557,240
2025-03-07	22.000	22.305	21.795	22.095	20.740	12,453,960
2025-03-06	22.205	23.030	22.130	22.465	21.088	18,004,801
2025-03-05	20.400	21.750	20.340	21.750	20.416	23,742,650
2025-03-04	20.580	20.650	19.330	19.358	18.171	17,905,160
2025-03-03	20.525	21.120	20.235	20.950	19.665	10,994,820
2025-02-28	20.500	20.725	20.185	20.725	19.454	18,310,311
2025-02-27	20.500	20.760	20.225	20.500	19.243	8,975,452
2025-02-26	20.385	20.900	20.330	20.900	19.619	9,212,705
2025-02-25	19.750	20.530	19.750	20.105	18.872	9,760,544
2025-02-24	19.660	20.075	19.510	19.720	18.511	9,673,994

← NewerPage 7 of 22 · 1,278 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.