Deutsche Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4,423.50 | 4,440.00 | 4,423.50 | 4,440.00 | 3,834.22 | 38 |
| 2022-04-01 | 4,358.00 | 4,384.50 | 4,343.00 | 4,343.00 | 3,750.45 | 62 |
| 2022-03-31 | 4,377.50 | 4,377.50 | 4,247.50 | 4,247.50 | 3,667.98 | 73 |
| 2022-03-30 | 4,385.00 | 4,385.00 | 4,290.50 | 4,314.00 | 3,725.41 | 241 |
| 2022-03-29 | 4,330.50 | 4,441.50 | 4,326.00 | 4,387.00 | 3,788.45 | 717 |
| 2022-03-28 | 4,414.00 | 4,428.00 | 4,414.00 | 4,428.00 | 3,823.86 | 28 |
| 2022-03-24 | 4,480.00 | 4,480.00 | 4,300.00 | 4,300.00 | 3,713.32 | 123 |
| 2022-03-23 | 4,376.00 | 4,388.00 | 4,300.00 | 4,300.00 | 3,713.32 | 258 |
| 2022-03-22 | 4,194.50 | 4,323.00 | 4,194.50 | 4,315.50 | 3,726.71 | 342 |
| 2022-03-21 | 4,153.00 | 4,197.00 | 4,136.50 | 4,149.50 | 3,583.35 | 186 |
| 2022-03-18 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 3,497.43 | 1,000 |
| 2022-03-17 | 4,131.50 | 4,131.50 | 4,000.00 | 4,000.00 | 3,454.25 | 46 |
| 2022-03-16 | 3,978.00 | 4,106.00 | 3,950.00 | 4,085.50 | 3,528.09 | 880 |
| 2022-03-11 | 3,788.00 | 3,801.50 | 3,665.00 | 3,680.00 | 3,177.91 | 283 |
| 2022-03-10 | 3,600.50 | 3,772.00 | 3,550.50 | 3,770.00 | 3,255.63 | 557 |
| 2022-03-09 | 3,728.00 | 3,739.00 | 3,644.50 | 3,644.50 | 3,147.25 | 442 |
| 2022-03-08 | 3,434.50 | 3,800.00 | 3,434.50 | 3,589.50 | 3,099.76 | 1,745 |
| 2022-03-07 | 3,321.00 | 3,558.50 | 3,257.50 | 3,558.50 | 3,072.99 | 770 |
| 2022-03-04 | 4,050.00 | 4,050.00 | 3,527.50 | 3,546.50 | 3,062.63 | 1,969 |
| 2022-03-03 | 3,971.50 | 3,971.50 | 3,899.50 | 3,960.00 | 3,419.71 | 342 |
| 2022-03-02 | 3,800.00 | 3,928.00 | 3,780.50 | 3,871.50 | 3,343.28 | 502 |
| 2022-03-01 | 4,150.00 | 4,150.00 | 3,925.50 | 3,925.50 | 3,389.92 | 384 |
| 2022-02-28 | 4,100.00 | 4,119.50 | 3,968.50 | 4,119.50 | 3,557.45 | 1,065 |
| 2022-02-25 | 4,250.00 | 4,381.50 | 4,076.50 | 4,348.00 | 3,754.77 | 1,564 |
| 2022-02-24 | 4,379.50 | 4,439.00 | 4,209.50 | 4,209.50 | 3,635.17 | 797 |
| 2022-02-23 | 4,718.00 | 4,718.00 | 4,601.50 | 4,617.50 | 3,987.50 | 142 |
| 2022-02-22 | 4,640.00 | 4,695.00 | 4,600.00 | 4,695.00 | 4,054.43 | 453 |
| 2022-02-21 | 4,900.00 | 4,950.50 | 4,719.00 | 4,734.50 | 4,088.54 | 429 |
| 2022-02-18 | 4,885.50 | 4,885.50 | 4,840.50 | 4,842.00 | 4,181.37 | 177 |
| 2022-02-17 | 4,900.00 | 4,900.00 | 4,883.00 | 4,883.00 | 4,216.78 | 150 |
| 2022-02-16 | 4,970.00 | 4,970.00 | 4,900.50 | 4,903.00 | 4,234.05 | 68 |
| 2022-02-14 | 4,906.00 | 4,968.00 | 4,819.50 | 4,968.00 | 4,290.18 | 841 |
| 2022-02-11 | 5,050.00 | 5,050.00 | 5,004.00 | 5,030.00 | 4,343.72 | 402 |
| 2022-02-10 | 5,090.00 | 5,166.00 | 5,090.00 | 5,125.00 | 4,425.76 | 581 |
| 2022-02-09 | 4,986.50 | 5,048.00 | 4,986.50 | 5,048.00 | 4,359.27 | 194 |
| 2022-02-08 | 4,848.00 | 5,093.00 | 4,848.00 | 5,091.00 | 4,396.40 | 1,270 |
| 2022-02-07 | 4,830.00 | 4,830.00 | 4,800.00 | 4,830.00 | 4,171.01 | 134 |
| 2022-02-04 | 4,740.00 | 4,820.00 | 4,735.00 | 4,811.00 | 4,154.60 | 1,318 |
| 2022-02-03 | 4,489.50 | 4,725.00 | 4,482.00 | 4,722.50 | 4,078.18 | 953 |
| 2022-02-02 | 4,500.00 | 4,561.00 | 4,500.00 | 4,553.50 | 3,932.23 | 285 |
| 2022-02-01 | 4,404.50 | 4,464.00 | 4,404.50 | 4,464.00 | 3,854.94 | 382 |
| 2022-01-31 | 4,323.00 | 4,403.00 | 4,323.00 | 4,403.00 | 3,802.27 | 427 |
| 2022-01-28 | 4,245.50 | 4,266.00 | 4,245.00 | 4,259.00 | 3,677.91 | 1,524 |
| 2022-01-27 | 4,200.00 | 4,332.50 | 4,165.50 | 4,257.50 | 3,676.62 | 571 |
| 2022-01-26 | 4,060.50 | 4,136.00 | 4,060.50 | 4,106.00 | 3,545.79 | 706 |
| 2022-01-25 | 3,941.00 | 3,953.00 | 3,921.50 | 3,950.00 | 3,411.07 | 555 |
| 2022-01-24 | 4,081.50 | 4,081.50 | 3,896.50 | 3,896.50 | 3,364.87 | 1,382 |
| 2022-01-21 | 4,124.50 | 4,124.50 | 4,070.00 | 4,103.50 | 3,543.63 | 449 |
| 2022-01-20 | 4,206.50 | 4,206.50 | 4,129.50 | 4,179.50 | 3,609.26 | 491 |
| 2022-01-19 | 4,235.00 | 4,248.50 | 4,184.50 | 4,197.50 | 3,624.81 | 404 |
| 2022-01-17 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | 3,722.82 | 15 |
| 2022-01-14 | 4,298.00 | 4,298.00 | 4,224.50 | 4,251.50 | 3,671.44 | 403 |
| 2022-01-13 | 4,333.50 | 4,333.50 | 4,250.00 | 4,325.00 | 3,734.91 | 451 |
| 2022-01-12 | 4,400.50 | 4,400.50 | 4,329.00 | 4,333.50 | 3,742.25 | 429 |
| 2022-01-11 | 4,350.00 | 4,422.00 | 4,350.00 | 4,422.00 | 3,818.68 | 335 |
| 2022-01-10 | 4,460.00 | 4,492.50 | 4,431.00 | 4,431.00 | 3,826.45 | 347 |
| 2022-01-07 | 4,392.00 | 4,479.00 | 4,384.50 | 4,441.50 | 3,835.51 | 646 |
| 2022-01-06 | 4,278.00 | 4,394.00 | 4,278.00 | 4,365.50 | 3,769.88 | 1,063 |
| 2022-01-05 | 4,249.50 | 4,312.00 | 4,249.50 | 4,300.00 | 3,713.32 | 794 |
| 2022-01-04 | 4,158.50 | 4,254.50 | 4,158.50 | 4,250.00 | 3,670.14 | 907 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 354.0500 HUF |
| 2025-05-23 | 274.2270 HUF |
| 2024-05-17 | 174.0487 HUF |
| 2023-05-18 | 113.0175 HUF |
| 2022-05-20 | 76.7750 HUF |
| 2019-05-24 | 35.8100 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.