Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	72.160	72.870	71.750	72.660	64.117	194
2021-12-30	70.560	70.560	69.310	69.310	61.161	2,638
2021-12-29	72.160	72.160	72.160	72.160	63.676	90
2021-12-28	71.670	71.670	71.670	71.670	63.243	1
2021-12-27	72.000	72.000	72.000	72.000	63.534	35
2021-12-23	72.320	72.320	71.610	71.610	63.190	1,546
2021-12-22	70.640	70.640	70.630	70.630	62.326	3,540
2021-12-21	71.320	71.320	71.210	71.210	62.837	1,001
2021-12-20	69.310	69.310	68.890	68.890	60.790	3,005
2021-12-17	70.550	70.550	70.550	70.550	62.255	35
2021-12-16	71.820	72.100	70.630	70.630	62.326	14,597
2021-12-15	69.930	69.930	69.550	69.870	61.655	10,001
2021-12-14	70.350	70.350	70.350	70.350	62.078	9,000
2021-12-13	69.930	69.930	69.160	69.230	61.090	9,006
2021-12-10	69.650	69.910	69.650	69.910	61.690	132
2021-12-09	71.070	71.070	71.070	71.070	62.714	0
2021-12-08	71.170	71.170	70.940	71.070	62.714	4,600
2021-12-07	71.890	72.380	71.680	71.680	63.252	1,605
2021-12-06	70.930	70.930	70.560	70.560	62.264	3,012
2021-12-03	69.090	69.090	69.090	69.090	60.967	0
2021-12-02	69.090	69.090	68.670	69.090	60.967	3
2021-12-01	69.230	70.140	69.230	69.510	61.337	124
2021-11-30	68.120	68.120	67.690	67.690	59.731	274
2021-11-29	68.470	68.730	68.470	68.730	60.649	1,460
2021-11-26	68.170	68.170	68.170	68.170	60.155	1
2021-11-25	70.220	70.220	70.220	70.220	61.964	0
2021-11-24	70.220	70.220	70.220	70.220	61.964	0
2021-11-23	70.220	70.220	70.220	70.220	61.964	1
2021-11-22	67.640	68.530	67.640	68.530	60.472	17
2021-11-19	70.000	70.000	70.000	70.000	61.770	0
2021-11-18	70.000	70.000	70.000	70.000	61.770	0
2021-11-17	70.000	70.000	70.000	70.000	61.770	0
2021-11-16	69.700	70.000	69.700	70.000	61.770	4
2021-11-12	69.330	69.710	69.330	69.710	61.514	402
2021-11-11	69.900	69.900	69.900	69.900	61.681	0
2021-11-10	69.920	69.960	69.850	69.900	61.681	40
2021-11-09	70.990	70.990	69.900	69.900	61.681	90
2021-11-08	70.980	70.980	70.980	70.980	62.634	0
2021-11-05	72.450	72.450	70.650	70.980	62.634	24
2021-11-04	73.360	73.360	71.410	71.610	63.190	359
2021-11-03	74.920	74.920	74.920	74.920	66.111	50
2021-11-01	74.150	74.920	74.150	74.920	66.111	220
2021-10-29	72.950	72.950	72.590	72.660	64.117	220
2021-10-28	71.500	71.500	71.500	71.500	63.093	0
2021-10-27	76.690	76.690	71.440	71.500	63.093	363
2021-10-26	76.720	76.720	76.720	76.720	67.699	900
2021-10-25	76.960	76.960	76.960	76.960	67.911	0
2021-10-22	77.120	77.120	76.960	76.960	67.911	276
2021-10-21	75.000	76.480	75.000	76.380	67.399	26
2021-10-20	72.990	72.990	72.990	72.990	64.408	650
2021-10-19	74.270	74.700	73.780	74.700	65.917	1,368
2021-10-18	73.160	73.610	73.160	73.430	64.796	42
2021-10-15	73.160	73.160	73.160	73.160	64.558	1
2021-10-14	70.620	70.910	70.620	70.910	62.573	12

← NewerPage 21 of 21 · 1,254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	4.1749 EUR
2025-05-21	3.1103 EUR
2024-05-16	1.7912 EUR
2023-05-16	1.1467 EUR
2022-05-20	1.0353 EUR
2022-05-19	0.7365 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.