Deutsche Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 335.00 | 335.00 | 335.00 | 335.00 | 314.06 | 0 |
| 2024-11-13 | 335.00 | 335.00 | 335.00 | 335.00 | 314.06 | 0 |
| 2024-11-12 | 335.00 | 335.00 | 335.00 | 335.00 | 314.06 | 0 |
| 2024-11-11 | 335.00 | 335.00 | 335.00 | 335.00 | 314.06 | 0 |
| 2024-11-08 | 336.22 | 336.22 | 335.00 | 335.00 | 314.06 | 67 |
| 2024-11-07 | 345.00 | 345.00 | 345.00 | 345.00 | 323.44 | 70 |
| 2024-11-06 | 352.00 | 352.00 | 352.00 | 352.00 | 330.00 | 30 |
| 2024-11-05 | 340.00 | 340.00 | 340.00 | 340.00 | 318.75 | 0 |
| 2024-11-04 | 340.00 | 340.00 | 340.00 | 340.00 | 318.75 | 0 |
| 2024-11-01 | 340.00 | 340.00 | 340.00 | 340.00 | 318.75 | 0 |
| 2024-10-31 | 340.00 | 340.00 | 340.00 | 340.00 | 318.75 | 5 |
| 2024-10-30 | 338.52 | 338.52 | 338.52 | 338.52 | 317.36 | 19 |
| 2024-10-29 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 0 |
| 2024-10-28 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 0 |
| 2024-10-25 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 0 |
| 2024-10-24 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 0 |
| 2024-10-23 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 0 |
| 2024-10-22 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 0 |
| 2024-10-21 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 0 |
| 2024-10-18 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 0 |
| 2024-10-17 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 0 |
| 2024-10-16 | 348.00 | 348.00 | 348.00 | 348.00 | 326.25 | 99 |
| 2024-10-15 | 340.50 | 340.50 | 340.50 | 340.50 | 319.22 | 166 |
| 2024-10-14 | 346.85 | 346.85 | 346.85 | 346.85 | 325.17 | 0 |
| 2024-10-11 | 346.85 | 346.85 | 346.85 | 346.85 | 325.17 | 20 |
| 2024-10-10 | 328.52 | 328.52 | 328.52 | 328.52 | 307.99 | 0 |
| 2024-10-09 | 328.52 | 328.52 | 328.52 | 328.52 | 307.99 | 0 |
| 2024-10-08 | 328.52 | 328.52 | 328.52 | 328.52 | 307.99 | 0 |
| 2024-10-07 | 328.52 | 328.52 | 328.52 | 328.52 | 307.99 | 0 |
| 2024-10-04 | 328.52 | 328.52 | 328.52 | 328.52 | 307.99 | 0 |
| 2024-10-03 | 328.52 | 328.52 | 328.52 | 328.52 | 307.99 | 101 |
| 2024-10-02 | 329.00 | 329.00 | 329.00 | 329.00 | 308.44 | 100 |
| 2024-09-30 | 338.00 | 338.00 | 338.00 | 338.00 | 316.87 | 0 |
| 2024-09-27 | 338.00 | 338.00 | 338.00 | 338.00 | 316.87 | 0 |
| 2024-09-26 | 338.00 | 338.00 | 338.00 | 338.00 | 316.87 | 91 |
| 2024-09-25 | 335.74 | 335.74 | 335.74 | 335.74 | 314.75 | 120 |
| 2024-09-24 | 322.33 | 322.33 | 322.33 | 322.33 | 302.18 | 0 |
| 2024-09-23 | 322.33 | 322.33 | 322.33 | 322.33 | 302.18 | 0 |
| 2024-09-20 | 322.33 | 322.33 | 322.33 | 322.33 | 302.18 | 100 |
| 2024-09-19 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-18 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-17 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-13 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-12 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-11 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-10 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-09 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-06 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-05 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 0 |
| 2024-09-04 | 317.00 | 317.00 | 317.00 | 317.00 | 297.19 | 153 |
| 2024-09-03 | 315.57 | 315.57 | 315.57 | 315.57 | 295.85 | 12 |
| 2024-09-02 | 321.20 | 321.20 | 321.20 | 321.20 | 301.12 | 0 |
| 2024-08-30 | 321.20 | 321.20 | 321.20 | 321.20 | 301.12 | 0 |
| 2024-08-29 | 321.20 | 321.20 | 321.20 | 321.20 | 301.12 | 0 |
| 2024-08-28 | 321.20 | 321.20 | 321.20 | 321.20 | 301.12 | 0 |
| 2024-08-27 | 321.20 | 321.20 | 321.20 | 321.20 | 301.12 | 3,152 |
| 2024-08-26 | 294.00 | 294.00 | 294.00 | 294.00 | 275.62 | 0 |
| 2024-08-23 | 294.00 | 294.00 | 294.00 | 294.00 | 275.62 | 0 |
| 2024-08-22 | 294.00 | 294.00 | 294.00 | 294.00 | 275.62 | 0 |
| 2024-08-21 | 294.00 | 294.00 | 294.00 | 294.00 | 275.62 | 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.