Deutsche Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 4,133.50 | 4,166.00 | 4,133.50 | 4,166.00 | 3,597.60 | 167 |
| 2021-12-30 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | 3,533.70 | 270 |
| 2021-12-28 | 4,151.00 | 4,169.50 | 4,140.00 | 4,167.50 | 3,598.90 | 118 |
| 2021-12-27 | 4,120.00 | 4,140.50 | 4,120.00 | 4,140.50 | 3,575.58 | 123 |
| 2021-12-23 | 4,113.50 | 4,143.50 | 4,113.50 | 4,143.50 | 3,578.17 | 74 |
| 2021-12-22 | 4,012.00 | 4,012.00 | 4,012.00 | 4,012.00 | 3,464.61 | 20 |
| 2021-12-21 | 4,028.50 | 4,049.50 | 4,028.50 | 4,038.00 | 3,487.07 | 63 |
| 2021-12-20 | 3,917.00 | 4,202.00 | 3,869.50 | 3,942.00 | 3,404.16 | 252 |
| 2021-12-16 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,540.61 | 274 |
| 2021-12-13 | 3,993.50 | 3,993.50 | 3,993.50 | 3,993.50 | 3,448.64 | 36 |
| 2021-12-09 | 4,090.00 | 4,090.00 | 4,036.50 | 4,040.50 | 3,489.23 | 391 |
| 2021-12-08 | 4,195.00 | 4,200.00 | 4,096.00 | 4,116.50 | 3,554.86 | 202 |
| 2021-12-07 | 4,095.50 | 4,186.00 | 4,095.50 | 4,186.00 | 3,614.87 | 343 |
| 2021-12-06 | 4,028.00 | 4,089.50 | 4,019.50 | 4,089.50 | 3,531.54 | 833 |
| 2021-12-03 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | 3,418.85 | 10 |
| 2021-12-02 | 3,898.00 | 3,971.00 | 3,898.00 | 3,971.00 | 3,429.21 | 38 |
| 2021-12-01 | 3,945.00 | 3,988.00 | 3,945.00 | 3,973.00 | 3,430.94 | 97 |
| 2021-11-30 | 3,840.00 | 3,933.00 | 3,835.50 | 3,933.00 | 3,396.39 | 387 |
| 2021-11-29 | 3,974.50 | 3,980.00 | 3,929.50 | 3,929.50 | 3,393.37 | 342 |
| 2021-11-26 | 4,021.00 | 4,037.00 | 3,978.00 | 3,979.50 | 3,436.55 | 1,515 |
| 2021-11-25 | 4,207.50 | 4,232.00 | 4,207.50 | 4,232.00 | 3,654.60 | 261 |
| 2021-11-24 | 4,166.50 | 4,250.50 | 4,166.50 | 4,215.00 | 3,639.92 | 705 |
| 2021-11-23 | 4,000.00 | 4,142.50 | 4,000.00 | 4,142.50 | 3,577.31 | 414 |
| 2021-11-22 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,415.39 | 30 |
| 2021-11-19 | 3,998.50 | 3,998.50 | 3,949.50 | 3,967.50 | 3,426.19 | 274 |
| 2021-11-18 | 4,170.00 | 4,194.00 | 4,170.00 | 4,181.50 | 3,610.99 | 63 |
| 2021-11-17 | 4,157.50 | 4,170.50 | 4,157.50 | 4,170.50 | 3,601.49 | 75 |
| 2021-11-16 | 4,100.00 | 4,149.50 | 4,081.50 | 4,081.50 | 3,524.63 | 296 |
| 2021-11-15 | 4,087.00 | 4,093.00 | 4,087.00 | 4,088.00 | 3,530.25 | 117 |
| 2021-11-12 | 4,056.00 | 4,081.00 | 4,055.00 | 4,069.00 | 3,513.84 | 915 |
| 2021-11-11 | 4,200.00 | 4,360.00 | 4,088.00 | 4,090.00 | 3,531.97 | 116 |
| 2021-11-10 | 3,995.00 | 4,031.00 | 3,983.50 | 4,031.00 | 3,481.02 | 296 |
| 2021-11-09 | 4,000.00 | 4,000.00 | 3,954.00 | 3,954.00 | 3,414.53 | 90 |
| 2021-11-08 | 4,058.00 | 4,058.00 | 4,058.00 | 4,058.00 | 3,504.34 | 8 |
| 2021-11-05 | 4,038.00 | 4,038.00 | 4,038.00 | 4,038.00 | 3,487.07 | 55 |
| 2021-11-04 | 4,151.00 | 4,152.00 | 3,975.00 | 3,976.50 | 3,433.96 | 304 |
| 2021-11-03 | 4,117.00 | 4,120.00 | 4,117.00 | 4,120.00 | 3,557.88 | 18 |
| 2021-11-02 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | 3,505.20 | 8 |
| 2021-10-29 | 4,025.50 | 4,031.00 | 3,999.00 | 4,009.00 | 3,462.02 | 61 |
| 2021-10-28 | 4,000.00 | 4,020.00 | 3,970.00 | 4,000.00 | 3,454.25 | 494 |
| 2021-10-27 | 4,150.00 | 4,196.50 | 4,025.50 | 4,028.00 | 3,478.43 | 1,953 |
| 2021-10-26 | 4,280.00 | 4,320.00 | 4,280.00 | 4,320.00 | 3,730.59 | 93 |
| 2021-10-25 | 4,280.00 | 4,286.00 | 4,274.50 | 4,286.00 | 3,701.23 | 338 |
| 2021-10-22 | 4,191.50 | 4,241.00 | 4,191.50 | 4,240.00 | 3,661.51 | 610 |
| 2021-10-21 | 4,190.50 | 4,242.00 | 4,190.50 | 4,242.00 | 3,663.23 | 953 |
| 2021-10-20 | 4,113.00 | 4,116.50 | 4,064.00 | 4,064.00 | 3,509.52 | 188 |
← NewerPage 15 of 15 · 886 trading days
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.