Deutsche Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 589.00 | 589.00 | 589.00 | 589.00 | 567.95 | 0 |
| 2026-04-27 | 589.00 | 589.00 | 589.00 | 589.00 | 567.95 | 0 |
| 2026-04-24 | 589.00 | 589.00 | 589.00 | 589.00 | 567.95 | 0 |
| 2026-04-23 | 589.00 | 589.00 | 589.00 | 589.00 | 567.95 | 0 |
| 2026-04-22 | 589.00 | 589.00 | 589.00 | 589.00 | 567.95 | 0 |
| 2026-04-21 | 589.00 | 589.00 | 589.00 | 589.00 | 567.95 | 0 |
| 2026-04-20 | 589.00 | 589.00 | 589.00 | 589.00 | 567.95 | 0 |
| 2026-04-17 | 563.87 | 589.49 | 563.87 | 589.00 | 567.95 | 105 |
| 2026-04-16 | 563.35 | 563.35 | 563.35 | 563.35 | 543.22 | 0 |
| 2026-04-15 | 563.35 | 563.35 | 563.35 | 563.35 | 543.22 | 0 |
| 2026-04-14 | 563.35 | 563.35 | 563.35 | 563.35 | 543.22 | 0 |
| 2026-04-13 | 557.00 | 563.35 | 557.00 | 563.35 | 543.22 | 10 |
| 2026-04-10 | 561.96 | 561.96 | 561.96 | 561.96 | 541.88 | 0 |
| 2026-04-09 | 561.96 | 561.96 | 561.96 | 561.96 | 541.88 | 0 |
| 2026-04-08 | 561.96 | 561.96 | 561.96 | 561.96 | 541.88 | 10 |
| 2026-04-07 | 545.19 | 545.19 | 545.19 | 545.19 | 525.71 | 0 |
| 2026-04-06 | 545.19 | 545.19 | 545.19 | 545.19 | 525.71 | 0 |
| 2026-04-01 | 545.19 | 545.19 | 545.19 | 545.19 | 525.71 | 5 |
| 2026-03-31 | 516.14 | 516.14 | 516.14 | 516.14 | 497.70 | 0 |
| 2026-03-30 | 516.14 | 516.14 | 516.14 | 516.14 | 497.70 | 10 |
| 2026-03-27 | 515.11 | 515.11 | 515.11 | 515.11 | 496.70 | 0 |
| 2026-03-26 | 515.11 | 515.11 | 515.11 | 515.11 | 496.70 | 0 |
| 2026-03-25 | 515.11 | 515.11 | 515.11 | 515.11 | 496.70 | 0 |
| 2026-03-24 | 515.00 | 515.57 | 513.16 | 515.11 | 496.70 | 100,080 |
| 2026-03-23 | 511.30 | 511.30 | 511.30 | 511.30 | 493.03 | 0 |
| 2026-03-20 | 512.80 | 512.80 | 511.30 | 511.30 | 493.03 | 209 |
| 2026-03-19 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 0 |
| 2026-03-18 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 0 |
| 2026-03-17 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 0 |
| 2026-03-13 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 0 |
| 2026-03-12 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 0 |
| 2026-03-11 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 0 |
| 2026-03-10 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 0 |
| 2026-03-09 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 0 |
| 2026-03-06 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 0 |
| 2026-03-05 | 576.00 | 576.00 | 576.00 | 576.00 | 555.42 | 6,600 |
| 2026-03-04 | 584.45 | 586.51 | 584.45 | 586.50 | 565.54 | 50,015 |
| 2026-03-03 | 569.40 | 569.40 | 569.40 | 569.40 | 549.05 | 123 |
| 2026-03-02 | 620.45 | 620.45 | 620.45 | 620.45 | 598.28 | 0 |
| 2026-02-27 | 620.45 | 620.45 | 620.45 | 620.45 | 598.28 | 0 |
| 2026-02-26 | 620.45 | 620.45 | 620.45 | 620.45 | 598.28 | 0 |
| 2026-02-25 | 620.00 | 620.45 | 620.00 | 620.45 | 598.28 | 130 |
| 2026-02-24 | 622.50 | 622.50 | 622.50 | 622.50 | 600.26 | 0 |
| 2026-02-23 | 622.00 | 622.50 | 622.00 | 622.50 | 600.26 | 1,968 |
| 2026-02-20 | 626.70 | 626.70 | 626.70 | 626.70 | 604.31 | 482 |
| 2026-02-19 | 644.14 | 644.14 | 644.14 | 644.14 | 621.12 | 0 |
| 2026-02-18 | 644.14 | 644.14 | 644.14 | 644.14 | 621.12 | 0 |
| 2026-02-17 | 644.14 | 644.14 | 644.14 | 644.14 | 621.12 | 0 |
| 2026-02-16 | 644.14 | 644.14 | 644.14 | 644.14 | 621.12 | 0 |
| 2026-02-13 | 644.14 | 644.14 | 644.14 | 644.14 | 621.12 | 0 |
| 2026-02-12 | 644.14 | 644.14 | 644.14 | 644.14 | 621.12 | 0 |
| 2026-02-11 | 644.14 | 644.14 | 644.14 | 644.14 | 621.12 | 0 |
| 2026-02-10 | 644.14 | 644.14 | 644.14 | 644.14 | 621.12 | 0 |
| 2026-02-09 | 644.14 | 644.14 | 644.14 | 644.14 | 621.12 | 9,000 |
| 2026-02-06 | 687.49 | 687.49 | 687.49 | 687.49 | 662.92 | 0 |
| 2026-02-05 | 687.49 | 687.49 | 687.49 | 687.49 | 662.92 | 0 |
| 2026-02-04 | 687.49 | 687.49 | 687.49 | 687.49 | 662.92 | 0 |
| 2026-02-03 | 687.49 | 687.49 | 687.49 | 687.49 | 662.92 | 26 |
| 2026-01-30 | 679.33 | 679.33 | 679.33 | 679.33 | 655.06 | 0 |
| 2026-01-29 | 679.33 | 679.33 | 679.33 | 679.33 | 655.06 | 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.