Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	264.00	264.00	264.00	264.00	228.67	0
2022-04-01	264.00	264.00	264.00	264.00	228.67	0
2022-03-31	264.00	264.00	264.00	264.00	228.67	0
2022-03-30	264.00	264.00	264.00	264.00	228.67	0
2022-03-29	263.57	264.00	263.57	264.00	228.67	37
2022-03-28	260.00	260.00	260.00	260.00	225.20	7
2022-03-25	263.19	263.19	263.19	263.19	227.96	0
2022-03-24	263.19	263.19	263.19	263.19	227.96	0
2022-03-23	263.19	263.19	263.19	263.19	227.96	0
2022-03-22	260.01	263.19	260.01	263.19	227.96	922
2022-03-18	223.00	223.00	223.00	223.00	193.15	0
2022-03-17	223.00	223.00	223.00	223.00	193.15	0
2022-03-16	223.00	223.00	223.00	223.00	193.15	0
2022-03-15	223.00	223.00	223.00	223.00	193.15	0
2022-03-14	223.00	223.00	223.00	223.00	193.15	0
2022-03-11	223.00	223.00	223.00	223.00	193.15	500
2022-03-10	222.00	222.00	222.00	222.00	192.29	0
2022-03-09	222.00	222.00	222.00	222.00	192.29	0
2022-03-08	213.00	222.00	213.00	222.00	192.29	405
2022-03-07	203.60	203.60	203.60	203.60	176.35	100
2022-03-04	215.00	215.00	207.00	207.00	179.29	2,631
2022-03-03	230.03	230.03	230.00	230.01	199.23	55
2022-03-02	238.00	243.95	238.00	243.95	211.30	110
2022-03-01	252.12	252.12	234.00	237.59	205.79	380
2022-02-28	259.00	269.00	253.01	269.00	233.00	100,015
2022-02-25	267.72	267.72	267.72	267.72	231.89	0
2022-02-24	267.72	267.72	267.72	267.72	231.89	47
2022-02-23	315.00	315.00	315.00	315.00	272.84	0
2022-02-22	315.00	315.00	315.00	315.00	272.84	0
2022-02-21	315.00	315.00	315.00	315.00	272.84	0
2022-02-18	315.00	315.00	315.00	315.00	272.84	0
2022-02-17	315.00	315.00	315.00	315.00	272.84	40
2022-02-16	328.63	328.63	328.63	328.63	284.65	0
2022-02-15	328.63	328.63	328.63	328.63	284.65	10
2022-02-14	332.58	332.58	332.58	332.58	288.07	0
2022-02-11	332.58	332.58	332.58	332.58	288.07	222,479
2022-02-10	335.35	335.35	335.35	335.35	290.47	11
2022-02-09	335.00	335.00	334.90	334.93	290.10	1,987
2022-02-08	339.00	339.00	339.00	339.00	293.63	651
2022-02-04	327.05	327.05	326.00	326.00	282.37	1,121
2022-02-03	264.99	264.99	264.99	264.99	229.52	0
2022-02-02	264.99	264.99	264.99	264.99	229.52	0
2022-02-01	264.99	264.99	264.99	264.99	229.52	0
2022-01-31	264.99	264.99	264.99	264.99	229.52	0
2022-01-28	264.99	264.99	264.99	264.99	229.52	0
2022-01-27	264.99	264.99	264.99	264.99	229.52	0
2022-01-26	264.99	264.99	264.99	264.99	229.52	0
2022-01-25	264.99	264.99	264.99	264.99	229.52	0
2022-01-24	264.99	264.99	264.99	264.99	229.52	0
2022-01-21	264.99	264.99	264.99	264.99	229.52	30
2022-01-20	270.00	270.00	270.00	270.00	233.86	100
2022-01-19	280.77	280.77	280.77	280.77	243.19	0
2022-01-18	280.77	280.77	280.77	280.77	243.19	0
2022-01-17	280.77	280.77	280.77	280.77	243.19	0
2022-01-14	280.77	280.77	280.77	280.77	243.19	0
2022-01-13	280.77	280.77	280.77	280.77	243.19	0
2022-01-12	280.77	280.77	280.77	280.77	243.19	0
2022-01-11	280.77	280.77	280.77	280.77	243.19	0
2022-01-10	283.35	283.35	280.77	280.77	243.19	2,457
2022-01-07	285.20	285.20	285.20	285.20	247.03	0

← NewerPage 20 of 21 · 1,259 trading daysOlder →

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.