Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	19.434	19.722	19.390	19.642	18.438	8,233,208
2025-02-20	19.490	19.756	19.304	19.370	18.182	8,432,832
2025-02-19	20.035	20.175	19.486	19.486	18.291	9,590,965
2025-02-18	19.768	20.030	19.614	19.970	18.746	9,775,717
2025-02-17	19.224	19.750	19.224	19.692	18.485	7,354,144
2025-02-14	19.112	19.344	19.080	19.246	18.066	6,014,859
2025-02-13	19.348	19.398	19.032	19.162	17.987	7,695,256
2025-02-12	18.974	19.342	18.896	19.222	18.043	8,869,541
2025-02-11	18.510	18.832	18.474	18.792	17.640	5,545,168
2025-02-10	18.620	18.786	18.508	18.508	17.373	6,015,545
2025-02-07	18.746	18.780	18.534	18.592	17.452	6,729,310
2025-02-06	18.220	18.740	18.086	18.682	17.537	8,180,477
2025-02-05	18.200	18.344	17.952	18.074	16.966	9,085,860
2025-02-04	18.428	18.514	18.036	18.220	17.103	7,290,498
2025-02-03	18.546	18.676	18.104	18.344	17.219	12,034,640
2025-01-31	19.058	19.190	18.784	18.940	17.779	9,323,955
2025-01-30	18.842	19.094	18.296	18.896	17.737	18,585,020
2025-01-29	19.304	19.628	19.242	19.524	18.327	8,946,142
2025-01-28	19.016	19.344	18.896	19.250	18.070	7,183,923
2025-01-27	18.938	19.126	18.774	18.956	17.794	7,392,856
2025-01-24	19.150	19.216	18.928	19.050	17.882	6,328,082
2025-01-23	18.808	19.106	18.806	19.050	17.882	6,567,452
2025-01-22	18.810	18.978	18.706	18.770	17.619	5,515,517
2025-01-21	18.758	18.948	18.682	18.742	17.593	5,522,014
2025-01-20	18.594	18.834	18.594	18.806	17.653	5,610,305
2025-01-17	18.292	18.550	18.268	18.516	17.381	7,547,241
2025-01-16	18.358	18.438	18.114	18.200	17.084	6,904,309
2025-01-15	17.688	18.260	17.688	18.176	17.062	12,069,270
2025-01-14	17.178	17.618	17.142	17.598	16.519	9,713,518
2025-01-13	16.976	17.078	16.654	17.028	15.984	7,735,639
2025-01-10	17.104	17.404	16.904	17.096	16.048	10,679,730
2025-01-09	16.760	17.184	16.510	17.136	16.085	7,750,573
2025-01-08	16.832	17.150	16.684	16.822	15.791	7,880,915
2025-01-07	16.940	17.034	16.538	16.868	15.834	7,807,101
2025-01-06	17.060	17.128	16.702	17.024	15.980	4,931,752
2025-01-03	16.712	17.068	16.710	16.968	15.928	4,949,672
2025-01-02	16.580	16.808	16.294	16.808	15.777	5,677,390
2024-12-30	16.450	16.796	16.368	16.640	15.620	3,027,215
2024-12-27	16.300	16.550	16.264	16.532	15.518	3,137,104
2024-12-23	16.332	16.436	16.202	16.308	15.308	3,905,373
2024-12-20	16.370	16.370	15.938	16.250	15.254	13,287,750
2024-12-19	16.624	16.796	16.492	16.588	15.571	4,425,185
2024-12-18	16.792	17.008	16.732	16.912	15.875	3,462,447
2024-12-17	17.050	17.120	16.774	16.790	15.761	5,098,946
2024-12-16	17.022	17.308	17.020	17.148	16.097	5,391,586
2024-12-13	16.960	17.146	16.960	17.064	16.018	4,327,578
2024-12-12	17.000	17.130	16.934	16.952	15.913	4,302,076
2024-12-11	17.080	17.140	16.884	17.006	15.963	4,514,166
2024-12-10	16.802	17.060	16.750	17.040	15.995	5,035,238
2024-12-09	16.984	17.092	16.830	16.848	15.815	4,526,820
2024-12-06	17.022	17.138	16.804	16.854	15.821	8,839,054
2024-12-05	16.650	17.018	16.636	16.966	15.926	6,905,301
2024-12-04	16.768	16.936	16.624	16.686	15.663	6,864,357
2024-12-03	16.340	16.828	16.332	16.730	15.704	9,155,133
2024-12-02	15.904	16.490	15.904	16.278	15.280	9,036,729
2024-11-29	15.720	16.110	15.704	16.074	15.088	6,617,472
2024-11-28	15.498	15.828	15.464	15.754	14.788	4,689,651
2024-11-27	15.472	15.482	15.298	15.454	14.506	4,790,204
2024-11-26	15.614	15.742	15.336	15.552	14.598	5,694,428
2024-11-25	15.652	15.772	15.526	15.708	14.745	11,810,650

← NewerPage 8 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.