Deutsche Bank AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 14.773 | 14.810 | 14.608 | 14.671 | 13.771 | 227,223 |
| 2024-08-27 | 14.634 | 14.806 | 14.594 | 14.722 | 13.819 | 168,522 |
| 2024-08-23 | 14.641 | 14.830 | 14.590 | 14.734 | 13.830 | 466,900 |
| 2024-08-22 | 14.425 | 14.606 | 14.120 | 14.306 | 13.429 | 1,167,817 |
| 2024-08-21 | 13.895 | 14.084 | 13.868 | 14.018 | 13.158 | 2,118,990 |
| 2024-08-20 | 14.178 | 14.208 | 13.868 | 14.019 | 13.159 | 195,697 |
| 2024-08-19 | 14.032 | 14.148 | 14.024 | 14.081 | 13.217 | 1,904,692 |
| 2024-08-16 | 13.859 | 14.054 | 13.788 | 13.930 | 13.076 | 1,743,900 |
| 2024-08-15 | 13.480 | 13.878 | 13.440 | 13.484 | 12.657 | 315,026 |
| 2024-08-14 | 13.365 | 13.450 | 12.204 | 13.382 | 12.561 | 180,362 |
| 2024-08-13 | 13.375 | 13.400 | 13.142 | 13.266 | 12.453 | 137,167 |
| 2024-08-12 | 13.398 | 13.402 | 13.210 | 13.300 | 12.484 | 1,419,825 |
| 2024-08-09 | 13.164 | 13.304 | 13.078 | 13.245 | 12.433 | 398,907 |
| 2024-08-08 | 12.866 | 13.140 | 12.788 | 13.026 | 12.227 | 3,788,676 |
| 2024-08-07 | 13.005 | 15.606 | 12.772 | 15.606 | 14.649 | 1,721,950 |
| 2024-08-06 | 13.089 | 13.090 | 12.658 | 12.818 | 12.032 | 804,974 |
| 2024-08-05 | 12.547 | 13.308 | 12.270 | 12.645 | 11.869 | 503,074 |
| 2024-08-02 | 13.640 | 17.282 | 13.146 | 17.282 | 16.222 | 1,348,510 |
| 2024-08-01 | 14.350 | 14.438 | 13.462 | 14.160 | 13.291 | 1,502,664 |
| 2024-07-31 | 14.727 | 14.744 | 14.326 | 14.484 | 13.596 | 241,879 |
| 2024-07-30 | 14.338 | 14.676 | 14.306 | 14.661 | 13.762 | 284,433 |
| 2024-07-29 | 14.520 | 14.580 | 13.170 | 14.444 | 13.558 | 1,836,251 |
| 2024-07-26 | 14.471 | 14.538 | 12.219 | 12.219 | 11.470 | 625,981 |
| 2024-07-25 | 14.269 | 14.546 | 13.902 | 14.366 | 13.484 | 6,392,465 |
| 2024-07-24 | 15.302 | 15.302 | 14.264 | 14.597 | 13.701 | 2,759,626 |
| 2024-07-23 | 15.512 | 15.682 | 15.422 | 15.516 | 14.565 | 254,890 |
| 2024-07-22 | 15.120 | 15.494 | 15.074 | 15.427 | 14.480 | 2,745,242 |
| 2024-07-19 | 15.031 | 15.316 | 14.920 | 15.040 | 14.117 | 209,372 |
| 2024-07-18 | 15.286 | 15.426 | 15.244 | 15.268 | 14.331 | 149,712 |
| 2024-07-17 | 15.095 | 15.346 | 15.010 | 15.244 | 14.309 | 451,046 |
| 2024-07-16 | 15.200 | 15.514 | 14.970 | 15.113 | 14.186 | 212,460 |
| 2024-07-15 | 15.260 | 15.508 | 15.138 | 15.175 | 14.244 | 216,022 |
| 2024-07-12 | 15.312 | 15.432 | 15.208 | 15.324 | 14.384 | 159,315 |
| 2024-07-11 | 15.440 | 15.570 | 15.194 | 15.306 | 14.367 | 283,351 |
| 2024-07-10 | 15.441 | 15.524 | 15.160 | 15.440 | 14.493 | 340,233 |
| 2024-07-09 | 15.526 | 15.730 | 15.224 | 15.404 | 14.459 | 283,562 |
| 2024-07-08 | 15.578 | 15.728 | 15.468 | 15.480 | 14.530 | 4,337,467 |
| 2024-07-05 | 15.883 | 15.994 | 15.598 | 15.722 | 14.758 | 271,379 |
| 2024-07-04 | 15.732 | 15.874 | 15.624 | 15.837 | 14.866 | 222,486 |
| 2024-07-03 | 15.277 | 15.834 | 15.264 | 15.704 | 14.741 | 552,486 |
| 2024-07-02 | 15.338 | 15.488 | 15.126 | 15.270 | 14.334 | 304,598 |
| 2024-07-01 | 15.226 | 15.406 | 14.744 | 15.345 | 14.403 | 441,637 |
| 2024-06-28 | 14.837 | 15.078 | 14.614 | 14.850 | 13.939 | 901,863 |
| 2024-06-27 | 14.686 | 14.856 | 14.594 | 14.768 | 13.862 | 228,682 |
| 2024-06-26 | 14.721 | 14.784 | 14.618 | 14.692 | 13.791 | 142,208 |
| 2024-06-25 | 14.881 | 14.954 | 14.602 | 14.760 | 13.855 | 3,726,301 |
| 2024-06-24 | 14.471 | 14.852 | 14.450 | 14.700 | 13.798 | 4,102,773 |
| 2024-06-21 | 14.748 | 14.838 | 14.432 | 14.551 | 13.659 | 1,297,003 |
| 2024-06-20 | 14.713 | 14.840 | 14.618 | 14.707 | 13.805 | 607,187 |
| 2024-06-19 | 14.695 | 14.780 | 14.598 | 14.752 | 13.847 | 136,175 |
| 2024-06-18 | 14.775 | 14.848 | 14.664 | 14.685 | 13.784 | 221,862 |
| 2024-06-17 | 14.472 | 14.650 | 14.424 | 14.512 | 13.622 | 1,545,008 |
| 2024-06-14 | 14.562 | 14.562 | 14.054 | 14.317 | 13.439 | 365,736 |
| 2024-06-13 | 14.877 | 14.956 | 14.484 | 14.778 | 13.872 | 336,655 |
| 2024-06-12 | 14.881 | 15.048 | 14.684 | 14.951 | 14.034 | 293,728 |
| 2024-06-11 | 15.269 | 15.308 | 14.700 | 14.923 | 14.008 | 555,419 |
| 2024-06-10 | 15.215 | 15.396 | 15.084 | 15.230 | 14.296 | 1,059,058 |
| 2024-06-07 | 15.183 | 15.374 | 15.090 | 15.338 | 14.397 | 1,459,835 |
| 2024-06-06 | 15.028 | 15.344 | 14.954 | 15.050 | 14.127 | 4,908,661 |
| 2024-06-05 | 15.057 | 15.146 | 14.850 | 15.082 | 14.157 | 2,326,857 |
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.