Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	16.064	16.240	15.346	15.552	14.598	9,477,045
2024-11-21	15.878	16.040	15.624	16.010	15.028	5,524,150
2024-11-20	15.942	16.142	15.836	15.898	14.923	5,288,463
2024-11-19	16.170	16.210	15.584	15.896	14.921	6,996,647
2024-11-18	16.000	16.196	15.998	16.184	15.192	3,749,180
2024-11-15	15.830	16.112	15.800	16.060	15.075	5,383,284
2024-11-14	15.652	15.970	15.652	15.908	14.933	5,836,967
2024-11-13	15.742	15.888	15.420	15.580	14.625	7,098,516
2024-11-12	16.004	16.120	15.742	15.814	14.844	5,572,218
2024-11-11	15.664	16.168	15.664	16.138	15.149	6,470,889
2024-11-08	16.010	16.028	15.388	15.522	14.570	9,036,127
2024-11-07	16.186	16.440	15.986	15.986	15.006	8,897,370
2024-11-06	16.322	16.894	16.084	16.166	15.175	15,179,210
2024-11-05	15.770	15.916	15.674	15.916	14.940	3,814,176
2024-11-04	15.806	15.860	15.680	15.766	14.799	4,704,317
2024-11-01	15.612	15.900	15.590	15.816	14.846	6,126,397
2024-10-31	15.400	15.708	15.230	15.624	14.666	7,067,070
2024-10-30	15.702	15.722	15.348	15.500	14.550	5,285,644
2024-10-29	15.962	16.016	15.694	15.726	14.762	4,130,466
2024-10-28	15.746	15.888	15.566	15.850	14.878	4,512,546
2024-10-25	15.808	16.000	15.640	15.676	14.715	4,743,427
2024-10-24	16.220	16.268	15.728	15.788	14.820	8,052,949
2024-10-23	16.000	16.218	15.520	16.176	15.184	12,754,210
2024-10-22	16.148	16.314	15.992	16.314	15.314	5,437,627
2024-10-21	16.222	16.338	16.106	16.116	15.128	5,032,322
2024-10-18	16.108	16.344	15.976	16.208	15.214	7,572,858
2024-10-17	16.120	16.282	16.090	16.154	15.164	5,677,284
2024-10-16	15.854	16.082	15.832	16.082	15.096	5,067,823
2024-10-15	16.056	16.138	15.804	15.916	14.940	9,809,654
2024-10-14	16.314	16.394	16.184	16.336	15.334	5,195,244
2024-10-11	16.098	16.258	16.050	16.258	15.261	7,117,091
2024-10-10	15.998	16.122	15.584	16.096	15.109	7,645,841
2024-10-09	15.736	16.008	15.460	16.004	15.023	5,975,462
2024-10-08	15.810	15.966	15.758	15.812	14.842	4,215,156
2024-10-07	15.852	16.060	15.768	15.966	14.987	7,089,803
2024-10-04	15.340	15.920	15.308	15.776	14.809	7,993,167
2024-10-03	15.326	15.402	15.076	15.360	14.418	4,986,471
2024-10-02	15.284	15.598	15.284	15.408	14.463	6,270,272
2024-10-01	15.546	15.618	15.108	15.346	14.405	9,053,780
2024-09-30	15.526	15.718	15.356	15.498	14.548	4,897,810
2024-09-27	15.526	15.584	15.422	15.554	14.600	4,182,591
2024-09-26	15.422	15.600	15.390	15.492	14.542	5,598,697
2024-09-25	15.200	15.548	15.092	15.218	14.285	6,203,153
2024-09-24	15.256	15.416	15.186	15.262	14.326	4,766,271
2024-09-23	15.210	15.286	14.934	15.194	14.262	5,154,620
2024-09-20	15.160	15.246	15.028	15.168	14.238	10,553,950
2024-09-19	15.120	15.228	14.958	15.222	14.289	5,905,441
2024-09-18	14.954	15.102	14.882	14.938	14.022	4,267,074
2024-09-17	14.684	15.020	14.664	15.000	14.080	6,475,023
2024-09-16	14.532	14.612	14.256	14.598	13.703	6,465,505
2024-09-13	14.270	14.698	14.228	14.628	13.731	5,236,736
2024-09-12	14.220	14.372	14.108	14.280	13.404	5,062,804
2024-09-11	14.660	14.780	13.812	14.034	13.174	11,279,140
2024-09-10	15.044	15.056	14.292	14.292	13.416	8,810,351
2024-09-09	14.716	15.114	14.704	15.030	14.108	4,993,268
2024-09-06	14.898	15.062	14.614	14.668	13.769	4,802,929
2024-09-05	14.334	15.084	14.284	14.948	14.031	7,612,051
2024-09-04	14.200	14.570	14.160	14.480	13.592	4,102,715
2024-09-03	14.862	15.136	14.412	14.516	13.626	7,504,672
2024-09-02	14.800	14.800	14.562	14.754	13.849	4,323,853

← NewerPage 9 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.