Deutsche Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 536.33 | 536.33 | 536.33 | 536.33 | 502.81 | 0 |
| 2025-05-13 | 536.33 | 536.33 | 536.33 | 536.33 | 502.81 | 236 |
| 2025-05-12 | 531.75 | 531.75 | 531.75 | 531.75 | 498.51 | 0 |
| 2025-05-09 | 531.75 | 531.75 | 531.75 | 531.75 | 498.51 | 0 |
| 2025-05-08 | 531.75 | 531.75 | 531.75 | 531.75 | 498.51 | 0 |
| 2025-05-07 | 531.75 | 531.75 | 531.75 | 531.75 | 498.51 | 0 |
| 2025-05-06 | 531.75 | 531.75 | 531.75 | 531.75 | 498.51 | 0 |
| 2025-05-05 | 533.00 | 533.50 | 531.50 | 531.75 | 498.51 | 24 |
| 2025-05-02 | 511.39 | 511.39 | 511.39 | 511.39 | 479.43 | 7 |
| 2025-04-30 | 522.73 | 522.73 | 522.73 | 522.73 | 490.06 | 0 |
| 2025-04-29 | 525.00 | 525.00 | 522.73 | 522.73 | 490.06 | 53 |
| 2025-04-28 | 501.50 | 501.50 | 501.50 | 501.50 | 470.15 | 0 |
| 2025-04-25 | 500.00 | 501.50 | 500.00 | 501.50 | 470.15 | 23 |
| 2025-04-24 | 445.00 | 445.00 | 445.00 | 445.00 | 417.19 | 0 |
| 2025-04-23 | 445.00 | 445.00 | 445.00 | 445.00 | 417.19 | 0 |
| 2025-04-22 | 445.00 | 445.00 | 445.00 | 445.00 | 417.19 | 0 |
| 2025-04-21 | 445.00 | 445.00 | 445.00 | 445.00 | 417.19 | 0 |
| 2025-04-16 | 445.00 | 445.00 | 445.00 | 445.00 | 417.19 | 0 |
| 2025-04-15 | 445.00 | 445.00 | 445.00 | 445.00 | 417.19 | 0 |
| 2025-04-14 | 445.00 | 445.00 | 445.00 | 445.00 | 417.19 | 0 |
| 2025-04-11 | 445.00 | 445.00 | 445.00 | 445.00 | 417.19 | 5,000 |
| 2025-04-10 | 438.00 | 438.00 | 438.00 | 438.00 | 410.62 | 10 |
| 2025-04-09 | 402.00 | 402.00 | 402.00 | 402.00 | 376.87 | 0 |
| 2025-04-08 | 402.00 | 402.00 | 402.00 | 402.00 | 376.87 | 0 |
| 2025-04-07 | 402.00 | 402.00 | 402.00 | 402.00 | 376.87 | 10 |
| 2025-04-04 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-04-03 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-04-02 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-04-01 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-03-31 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-03-28 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-03-27 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-03-26 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-03-25 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-03-24 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-03-21 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-03-20 | 495.40 | 495.40 | 495.40 | 495.40 | 464.44 | 0 |
| 2025-03-19 | 495.00 | 495.40 | 495.00 | 495.40 | 464.44 | 711 |
| 2025-03-18 | 497.00 | 497.00 | 497.00 | 497.00 | 465.94 | 76 |
| 2025-03-14 | 466.68 | 466.68 | 466.68 | 466.68 | 437.51 | 0 |
| 2025-03-13 | 471.77 | 471.77 | 466.68 | 466.68 | 437.51 | 60 |
| 2025-03-12 | 469.00 | 469.00 | 469.00 | 469.00 | 439.69 | 0 |
| 2025-03-11 | 469.00 | 469.00 | 469.00 | 469.00 | 439.69 | 236 |
| 2025-03-10 | 466.00 | 466.00 | 466.00 | 466.00 | 436.87 | 10 |
| 2025-03-07 | 485.00 | 485.00 | 485.00 | 485.00 | 454.69 | 25 |
| 2025-03-06 | 489.06 | 489.06 | 487.88 | 487.88 | 457.39 | 115 |
| 2025-03-05 | 426.00 | 426.00 | 426.00 | 426.00 | 399.37 | 0 |
| 2025-03-04 | 426.00 | 426.00 | 426.00 | 426.00 | 399.37 | 10 |
| 2025-03-03 | 438.02 | 438.02 | 438.02 | 438.02 | 410.64 | 0 |
| 2025-02-28 | 438.02 | 438.02 | 438.02 | 438.02 | 410.64 | 18 |
| 2025-02-27 | 442.01 | 442.01 | 442.01 | 442.01 | 414.38 | 10 |
| 2025-02-26 | 424.00 | 424.00 | 424.00 | 424.00 | 397.50 | 0 |
| 2025-02-25 | 424.00 | 424.00 | 424.00 | 424.00 | 397.50 | 0 |
| 2025-02-24 | 424.00 | 424.00 | 424.00 | 424.00 | 397.50 | 0 |
| 2025-02-21 | 424.00 | 424.00 | 424.00 | 424.00 | 397.50 | 8 |
| 2025-02-20 | 423.00 | 423.00 | 423.00 | 423.00 | 396.56 | 0 |
| 2025-02-19 | 423.00 | 423.00 | 423.00 | 423.00 | 396.56 | 16 |
| 2025-02-18 | 423.00 | 423.00 | 423.00 | 423.00 | 396.56 | 100 |
| 2025-02-17 | 386.00 | 386.00 | 386.00 | 386.00 | 361.87 | 0 |
| 2025-02-14 | 386.00 | 386.00 | 386.00 | 386.00 | 361.87 | 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.