Deutsche Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 294.00 | 294.00 | 294.00 | 294.00 | 275.62 | 143 |
| 2024-08-19 | 292.00 | 294.00 | 292.00 | 294.00 | 275.62 | 1,060 |
| 2024-08-16 | 285.61 | 285.61 | 285.61 | 285.61 | 267.76 | 10 |
| 2024-08-15 | 274.29 | 274.29 | 274.29 | 274.29 | 257.15 | 0 |
| 2024-08-14 | 274.29 | 274.29 | 274.29 | 274.29 | 257.15 | 0 |
| 2024-08-13 | 274.29 | 274.29 | 274.29 | 274.29 | 257.15 | 0 |
| 2024-08-12 | 274.29 | 274.29 | 274.29 | 274.29 | 257.15 | 0 |
| 2024-08-09 | 274.29 | 274.29 | 274.29 | 274.29 | 257.15 | 0 |
| 2024-08-08 | 273.01 | 274.29 | 273.01 | 274.29 | 257.15 | 1,000 |
| 2024-08-07 | 272.00 | 272.00 | 272.00 | 272.00 | 255.00 | 0 |
| 2024-08-06 | 272.00 | 272.00 | 272.00 | 272.00 | 255.00 | 6 |
| 2024-08-05 | 291.82 | 291.82 | 291.82 | 291.82 | 273.58 | 0 |
| 2024-08-02 | 291.82 | 291.82 | 291.82 | 291.82 | 273.58 | 0 |
| 2024-08-01 | 291.82 | 291.82 | 291.82 | 291.82 | 273.58 | 0 |
| 2024-07-31 | 291.82 | 291.82 | 291.82 | 291.82 | 273.58 | 5 |
| 2024-07-30 | 295.00 | 300.00 | 293.95 | 300.00 | 281.25 | 1,081 |
| 2024-07-29 | 290.00 | 290.00 | 290.00 | 290.00 | 271.87 | 40 |
| 2024-07-26 | 290.00 | 290.00 | 290.00 | 290.00 | 271.87 | 1,013 |
| 2024-07-25 | 290.00 | 290.00 | 290.00 | 290.00 | 271.87 | 35 |
| 2024-07-24 | 312.43 | 312.43 | 312.43 | 312.43 | 292.90 | 0 |
| 2024-07-23 | 302.96 | 312.43 | 302.96 | 312.43 | 292.90 | 5,013 |
| 2024-07-22 | 302.00 | 302.00 | 302.00 | 302.00 | 283.12 | 5 |
| 2024-07-19 | 298.19 | 298.19 | 298.19 | 298.19 | 279.55 | 0 |
| 2024-07-18 | 298.19 | 298.19 | 298.19 | 298.19 | 279.55 | 0 |
| 2024-07-17 | 298.19 | 298.19 | 298.19 | 298.19 | 279.55 | 0 |
| 2024-07-16 | 298.19 | 298.19 | 298.19 | 298.19 | 279.55 | 0 |
| 2024-07-15 | 298.19 | 298.19 | 298.19 | 298.19 | 279.55 | 0 |
| 2024-07-12 | 298.19 | 298.19 | 298.19 | 298.19 | 279.55 | 5 |
| 2024-07-11 | 305.00 | 305.00 | 305.00 | 305.00 | 285.94 | 0 |
| 2024-07-10 | 305.00 | 305.00 | 305.00 | 305.00 | 285.94 | 0 |
| 2024-07-09 | 305.00 | 305.00 | 305.00 | 305.00 | 285.94 | 0 |
| 2024-07-08 | 305.00 | 305.00 | 305.00 | 305.00 | 285.94 | 0 |
| 2024-07-05 | 305.00 | 305.00 | 305.00 | 305.00 | 285.94 | 0 |
| 2024-07-04 | 305.00 | 305.00 | 305.00 | 305.00 | 285.94 | 0 |
| 2024-07-03 | 305.00 | 305.00 | 305.00 | 305.00 | 285.94 | 0 |
| 2024-07-02 | 305.00 | 305.00 | 305.00 | 305.00 | 285.94 | 0 |
| 2024-07-01 | 303.00 | 305.00 | 303.00 | 305.00 | 285.94 | 195 |
| 2024-06-28 | 291.50 | 291.50 | 291.50 | 291.50 | 273.28 | 5 |
| 2024-06-27 | 287.05 | 287.05 | 287.05 | 287.05 | 269.11 | 10 |
| 2024-06-26 | 289.70 | 289.70 | 289.70 | 289.70 | 271.59 | 0 |
| 2024-06-25 | 289.70 | 289.70 | 289.70 | 289.70 | 271.59 | 0 |
| 2024-06-24 | 289.70 | 289.70 | 289.70 | 289.70 | 271.59 | 0 |
| 2024-06-21 | 289.70 | 289.70 | 289.70 | 289.70 | 271.59 | 0 |
| 2024-06-20 | 289.70 | 289.70 | 289.70 | 289.70 | 271.59 | 4,000 |
| 2024-06-19 | 289.02 | 289.02 | 289.02 | 289.02 | 270.95 | 0 |
| 2024-06-18 | 289.02 | 289.02 | 289.02 | 289.02 | 270.95 | 0 |
| 2024-06-17 | 289.02 | 289.02 | 289.02 | 289.02 | 270.95 | 0 |
| 2024-06-14 | 289.02 | 289.02 | 289.02 | 289.02 | 270.95 | 0 |
| 2024-06-13 | 293.10 | 293.10 | 289.02 | 289.02 | 270.95 | 2,575 |
| 2024-06-12 | 292.22 | 292.22 | 292.22 | 292.22 | 273.95 | 0 |
| 2024-06-11 | 292.85 | 292.85 | 292.22 | 292.22 | 273.95 | 1,335 |
| 2024-06-10 | 297.12 | 297.12 | 297.12 | 297.12 | 278.55 | 350 |
| 2024-06-07 | 303.00 | 303.00 | 300.25 | 300.25 | 281.48 | 21 |
| 2024-06-06 | 290.00 | 291.00 | 290.00 | 291.00 | 272.81 | 379 |
| 2024-06-05 | 291.19 | 291.19 | 288.00 | 288.00 | 270.00 | 1,749 |
| 2024-06-04 | 290.17 | 290.17 | 290.17 | 290.17 | 272.03 | 21 |
| 2024-06-03 | 296.00 | 296.00 | 296.00 | 296.00 | 277.50 | 500 |
| 2024-05-31 | 284.20 | 284.20 | 284.20 | 284.20 | 266.44 | 0 |
| 2024-05-30 | 284.20 | 284.20 | 284.20 | 284.20 | 266.44 | 0 |
| 2024-05-29 | 284.20 | 284.20 | 284.20 | 284.20 | 266.44 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 20.2360 MXN |
| 2025-05-23 | 14.8905 MXN |
| 2024-05-17 | 8.1310 MXN |
| 2023-05-18 | 5.7343 MXN |
| 2022-05-20 | 4.1985 MXN |
| 2019-05-24 | 2.3528 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.