Deutsche Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	31.500	31.765	31.415	31.530	30.420	3,282,979
2025-08-18	31.235	31.415	30.900	31.415	30.309	4,406,852
2025-08-15	31.680	31.785	31.210	31.245	30.145	5,486,989
2025-08-14	30.930	31.485	30.865	31.425	30.319	4,456,875
2025-08-13	31.010	31.285	30.850	30.915	29.826	4,826,525
2025-08-12	31.360	31.400	30.905	30.995	29.904	4,712,847
2025-08-11	31.195	31.350	30.705	31.150	30.053	3,763,481
2025-08-08	30.640	31.135	30.355	31.050	29.957	5,679,432
2025-08-07	29.830	30.750	29.830	30.565	29.489	6,001,952
2025-08-06	29.400	29.950	29.340	29.780	28.731	4,865,881
2025-08-05	29.350	29.445	28.875	29.020	27.998	5,735,697
2025-08-04	28.330	29.040	28.180	29.030	28.008	4,812,618
2025-08-01	28.700	28.740	27.895	28.095	27.106	5,982,306
2025-07-31	29.310	29.480	28.895	28.985	27.964	6,863,588
2025-07-30	28.605	29.100	28.405	29.100	28.075	4,559,472
2025-07-29	28.355	28.895	28.295	28.575	27.569	4,313,032
2025-07-28	28.800	28.815	28.010	28.060	27.072	4,789,488
2025-07-25	28.735	28.745	27.920	28.360	27.361	6,268,690
2025-07-24	26.800	29.015	26.790	28.820	27.805	14,733,750
2025-07-23	26.220	26.645	26.140	26.410	25.480	8,245,518
2025-07-22	26.000	26.095	25.545	25.900	24.988	5,380,310
2025-07-21	25.800	26.135	25.705	26.135	25.215	5,251,699
2025-07-18	26.000	26.075	25.585	25.855	24.945	4,913,272
2025-07-17	25.875	25.955	25.425	25.955	25.041	5,751,672
2025-07-16	25.330	25.870	25.290	25.560	24.660	6,517,529
2025-07-15	25.690	25.785	25.295	25.370	24.477	5,297,045
2025-07-14	25.000	25.510	24.915	25.505	24.607	3,768,162
2025-07-11	25.555	25.720	25.130	25.385	24.491	5,156,057
2025-07-10	26.000	26.035	25.645	25.725	24.819	5,542,136
2025-07-09	25.225	25.830	25.200	25.830	24.921	8,224,826
2025-07-08	24.875	25.220	24.755	24.985	24.105	4,810,647
2025-07-07	24.555	24.910	24.535	24.830	23.956	4,509,516
2025-07-04	24.740	24.800	24.310	24.480	23.618	3,225,851
2025-07-03	24.730	24.865	24.570	24.865	23.990	4,584,515
2025-07-02	24.580	24.770	24.450	24.630	23.763	5,022,039
2025-07-01	24.920	25.150	24.260	24.260	23.406	8,173,359
2025-06-30	26.100	26.100	24.855	25.170	24.284	10,703,580
2025-06-27	25.760	26.000	25.470	26.000	25.085	7,681,712
2025-06-26	25.215	25.615	25.215	25.540	24.641	6,022,234
2025-06-25	25.345	25.350	24.705	25.190	24.303	6,255,427
2025-06-24	24.480	25.140	24.435	25.140	24.255	8,070,100
2025-06-23	23.860	24.165	23.700	23.865	23.025	5,641,560
2025-06-20	23.940	24.290	23.940	23.995	23.150	13,870,230
2025-06-19	24.020	24.255	23.790	23.800	22.962	4,647,389
2025-06-18	23.970	24.230	23.920	24.115	23.266	6,044,212
2025-06-17	24.250	24.260	23.850	23.935	23.092	5,357,154
2025-06-16	23.940	24.450	23.870	24.450	23.589	7,402,215
2025-06-13	23.830	23.970	23.550	23.880	23.039	8,254,489
2025-06-12	24.330	24.535	24.025	24.395	23.536	8,688,977
2025-06-11	24.485	24.805	24.380	24.700	23.830	7,612,265
2025-06-10	24.800	24.935	24.345	24.400	23.541	7,780,385
2025-06-09	24.665	24.745	24.490	24.635	23.768	2,886,587
2025-06-06	24.600	24.880	24.470	24.700	23.830	6,389,745
2025-06-05	23.985	24.535	23.985	24.525	23.661	5,572,449
2025-06-04	24.585	24.800	24.000	24.040	23.194	6,004,995
2025-06-03	24.200	24.445	23.755	24.445	23.584	4,877,376
2025-06-02	24.150	24.475	24.030	24.195	23.343	5,380,809
2025-05-30	24.500	24.730	24.360	24.360	23.502	9,814,392
2025-05-29	24.735	24.795	24.335	24.410	23.551	4,223,000
2025-05-28	24.645	24.865	24.300	24.310	23.454	4,451,359

← NewerPage 6 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	1.0000 EUR
2025-05-23	0.6800 EUR
2024-05-17	0.4500 EUR
2023-05-18	0.3000 EUR
2022-05-20	0.2000 EUR
2019-05-24	0.1100 EUR

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