Deutsche Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 186.00 | 186.00 | 186.00 | 186.00 | 164.53 | 0 |
| 2022-06-28 | 186.00 | 186.00 | 186.00 | 186.00 | 164.53 | 0 |
| 2022-06-27 | 186.00 | 186.00 | 186.00 | 186.00 | 164.53 | 0 |
| 2022-06-24 | 186.00 | 186.00 | 186.00 | 186.00 | 164.53 | 100 |
| 2022-06-23 | 183.00 | 183.00 | 183.00 | 183.00 | 161.87 | 2,960 |
| 2022-06-22 | 201.50 | 201.50 | 201.50 | 201.50 | 178.24 | 0 |
| 2022-06-21 | 201.50 | 201.50 | 201.50 | 201.50 | 178.24 | 0 |
| 2022-06-20 | 201.50 | 201.50 | 201.50 | 201.50 | 178.24 | 0 |
| 2022-06-17 | 201.50 | 201.50 | 201.50 | 201.50 | 178.24 | 0 |
| 2022-06-16 | 201.50 | 201.50 | 201.50 | 201.50 | 178.24 | 300 |
| 2022-06-15 | 200.00 | 200.00 | 200.00 | 200.00 | 176.91 | 0 |
| 2022-06-14 | 200.00 | 200.00 | 200.00 | 200.00 | 176.91 | 0 |
| 2022-06-13 | 200.00 | 200.00 | 200.00 | 200.00 | 176.91 | 0 |
| 2022-06-10 | 200.00 | 200.00 | 200.00 | 200.00 | 176.91 | 300 |
| 2022-06-09 | 215.00 | 215.00 | 215.00 | 215.00 | 190.18 | 0 |
| 2022-06-08 | 215.00 | 215.00 | 215.00 | 215.00 | 190.18 | 0 |
| 2022-06-07 | 215.00 | 215.00 | 215.00 | 215.00 | 190.18 | 0 |
| 2022-06-06 | 215.00 | 215.00 | 215.00 | 215.00 | 190.18 | 0 |
| 2022-06-03 | 215.00 | 215.00 | 215.00 | 215.00 | 190.18 | 5 |
| 2022-06-02 | 215.00 | 215.00 | 215.00 | 215.00 | 190.18 | 0 |
| 2022-06-01 | 215.00 | 215.00 | 215.00 | 215.00 | 190.18 | 20 |
| 2022-05-31 | 201.91 | 201.91 | 201.91 | 201.91 | 178.60 | 0 |
| 2022-05-30 | 201.91 | 201.91 | 201.91 | 201.91 | 178.60 | 0 |
| 2022-05-27 | 201.91 | 201.91 | 201.91 | 201.91 | 178.60 | 0 |
| 2022-05-26 | 201.91 | 201.91 | 201.91 | 201.91 | 178.60 | 0 |
| 2022-05-25 | 201.91 | 201.91 | 201.91 | 201.91 | 178.60 | 0 |
| 2022-05-24 | 201.91 | 201.91 | 201.91 | 201.91 | 178.60 | 0 |
| 2022-05-23 | 201.91 | 201.91 | 201.91 | 201.91 | 178.60 | 0 |
| 2022-05-20 | 201.91 | 201.91 | 201.91 | 201.91 | 178.60 | 0 |
| 2022-05-19 | 201.91 | 201.91 | 201.91 | 201.91 | 174.89 | 11 |
| 2022-05-18 | 194.01 | 194.01 | 194.01 | 194.01 | 168.04 | 0 |
| 2022-05-17 | 194.01 | 194.01 | 194.01 | 194.01 | 168.04 | 0 |
| 2022-05-16 | 194.01 | 194.01 | 194.01 | 194.01 | 168.04 | 0 |
| 2022-05-13 | 194.04 | 194.04 | 193.98 | 194.01 | 168.04 | 303,727 |
| 2022-05-12 | 195.53 | 195.53 | 195.53 | 195.53 | 169.36 | 0 |
| 2022-05-11 | 195.53 | 195.53 | 195.53 | 195.53 | 169.36 | 0 |
| 2022-05-10 | 195.53 | 195.53 | 195.53 | 195.53 | 169.36 | 101 |
| 2022-05-09 | 210.57 | 210.57 | 210.57 | 210.57 | 182.39 | 0 |
| 2022-05-06 | 210.57 | 210.57 | 210.57 | 210.57 | 182.39 | 0 |
| 2022-05-05 | 210.57 | 210.57 | 210.57 | 210.57 | 182.39 | 0 |
| 2022-05-04 | 210.65 | 210.65 | 210.57 | 210.57 | 182.39 | 405,020 |
| 2022-05-03 | 205.00 | 205.00 | 205.00 | 205.00 | 177.56 | 0 |
| 2022-05-02 | 205.00 | 205.00 | 205.00 | 205.00 | 177.56 | 0 |
| 2022-04-29 | 205.00 | 205.00 | 205.00 | 205.00 | 177.56 | 88 |
| 2022-04-28 | 205.71 | 211.13 | 205.71 | 210.50 | 182.33 | 91 |
| 2022-04-27 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-26 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-25 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-22 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-21 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-20 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-19 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-18 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-13 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-12 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-11 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-08 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-07 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-06 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 0 |
| 2022-04-05 | 264.00 | 264.00 | 264.00 | 264.00 | 228.67 | 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.