Deutsche Bank AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 15.393 | 15.402 | 14.810 | 15.077 | 14.152 | 313,285 |
| 2024-06-03 | 15.363 | 15.494 | 15.244 | 15.450 | 14.502 | 281,810 |
| 2024-05-31 | 15.388 | 15.528 | 14.956 | 15.097 | 14.171 | 1,086,622 |
| 2024-05-30 | 15.309 | 15.456 | 15.214 | 15.405 | 14.460 | 978,046 |
| 2024-05-29 | 15.587 | 15.774 | 15.256 | 15.390 | 14.446 | 4,019,745 |
| 2024-05-28 | 15.677 | 15.842 | 15.568 | 15.657 | 14.697 | 3,954,748 |
| 2024-05-24 | 15.406 | 15.736 | 15.278 | 15.349 | 14.408 | 1,666,121 |
| 2024-05-23 | 15.551 | 15.662 | 15.426 | 15.551 | 14.597 | 250,157 |
| 2024-05-22 | 15.507 | 15.626 | 15.380 | 15.502 | 14.551 | 8,511,246 |
| 2024-05-21 | 15.573 | 15.692 | 15.417 | 15.456 | 14.508 | 3,526,376 |
| 2024-05-20 | 15.688 | 15.796 | 15.534 | 15.570 | 14.615 | 125,649 |
| 2024-05-17 | 15.525 | 15.636 | 15.432 | 15.574 | 14.619 | 501,748 |
| 2024-05-16 | 16.119 | 16.134 | 15.758 | 15.873 | 14.477 | 441,701 |
| 2024-05-15 | 16.086 | 16.224 | 15.946 | 16.188 | 14.764 | 241,792 |
| 2024-05-14 | 15.872 | 16.044 | 15.706 | 15.909 | 14.510 | 2,126,014 |
| 2024-05-13 | 15.900 | 16.042 | 15.770 | 15.865 | 14.470 | 547,485 |
| 2024-05-10 | 15.988 | 16.108 | 15.848 | 16.000 | 14.593 | 4,717,443 |
| 2024-05-09 | 15.997 | 16.104 | 15.888 | 16.001 | 14.594 | 859,237 |
| 2024-05-08 | 16.104 | 16.168 | 15.900 | 16.090 | 14.675 | 3,130,755 |
| 2024-05-07 | 15.788 | 16.140 | 15.512 | 15.774 | 14.387 | 2,607,453 |
| 2024-05-03 | 15.199 | 15.428 | 15.022 | 15.180 | 13.845 | 548,656 |
| 2024-05-02 | 15.093 | 15.274 | 14.938 | 15.194 | 13.858 | 6,299,279 |
| 2024-05-01 | 15.010 | 15.010 | 15.010 | 15.010 | 13.690 | 94,369 |
| 2024-04-30 | 15.115 | 15.196 | 14.900 | 15.140 | 13.809 | 2,412,627 |
| 2024-04-29 | 15.892 | 16.006 | 14.912 | 15.291 | 13.946 | 1,693,163 |
| 2024-04-26 | 16.728 | 17.006 | 16.472 | 16.837 | 15.356 | 8,493,293 |
| 2024-04-25 | 15.324 | 16.712 | 15.024 | 16.660 | 15.195 | 11,110,150 |
| 2024-04-24 | 15.438 | 15.532 | 15.250 | 15.381 | 14.029 | 1,468,546 |
| 2024-04-23 | 15.215 | 15.396 | 15.034 | 15.383 | 14.030 | 2,889,242 |
| 2024-04-22 | 15.007 | 15.160 | 14.898 | 15.160 | 13.827 | 7,088,579 |
| 2024-04-19 | 14.722 | 15.000 | 14.630 | 14.939 | 13.625 | 2,593,864 |
| 2024-04-18 | 14.706 | 14.803 | 14.475 | 14.475 | 13.202 | 1,953,598 |
| 2024-04-17 | 14.437 | 14.660 | 14.408 | 14.540 | 13.261 | 2,070,931 |
| 2024-04-16 | 14.429 | 14.640 | 14.382 | 14.451 | 13.180 | 1,408,171 |
| 2024-04-15 | 14.777 | 15.004 | 14.636 | 14.759 | 13.461 | 3,804,476 |
| 2024-04-12 | 14.745 | 14.996 | 14.518 | 14.788 | 13.487 | 4,768,322 |
| 2024-04-11 | 14.931 | 15.052 | 14.464 | 14.560 | 13.280 | 4,808,054 |
| 2024-04-10 | 14.711 | 15.060 | 14.512 | 14.956 | 13.641 | 1,467,179 |
| 2024-04-09 | 14.826 | 14.984 | 14.578 | 14.775 | 13.476 | 3,459,697 |
| 2024-04-08 | 14.754 | 14.930 | 14.658 | 14.876 | 13.568 | 3,090,999 |
| 2024-04-05 | 14.689 | 15.062 | 14.594 | 14.710 | 13.417 | 1,295,445 |
| 2024-04-04 | 14.930 | 15.044 | 14.782 | 14.958 | 13.642 | 1,152,269 |
| 2024-04-03 | 14.581 | 14.918 | 14.562 | 14.871 | 13.563 | 1,060,922 |
| 2024-04-02 | 14.617 | 14.882 | 14.494 | 14.653 | 13.364 | 6,365,778 |
| 2024-03-28 | 14.703 | 14.790 | 14.524 | 14.607 | 13.322 | 3,463,065 |
| 2024-03-27 | 14.457 | 14.774 | 14.242 | 14.608 | 13.323 | 1,669,828 |
| 2024-03-26 | 14.146 | 14.288 | 14.054 | 14.235 | 12.983 | 624,912 |
| 2024-03-25 | 14.160 | 14.264 | 14.094 | 14.155 | 12.910 | 905,643 |
| 2024-03-22 | 13.973 | 14.198 | 13.962 | 14.107 | 12.866 | 2,670,743 |
| 2024-03-21 | 13.889 | 14.194 | 13.796 | 13.980 | 12.751 | 2,225,929 |
| 2024-03-20 | 13.687 | 13.768 | 13.532 | 13.641 | 12.442 | 1,431,324 |
| 2024-03-19 | 13.494 | 13.850 | 13.398 | 13.582 | 12.388 | 1,453,019 |
| 2024-03-18 | 13.582 | 13.710 | 13.388 | 13.508 | 12.320 | 1,898,576 |
| 2024-03-15 | 13.515 | 13.784 | 13.418 | 13.722 | 12.515 | 3,546,439 |
| 2024-03-14 | 13.558 | 13.710 | 13.442 | 13.540 | 12.349 | 8,644,830 |
| 2024-03-13 | 13.612 | 13.746 | 13.518 | 13.581 | 12.387 | 8,373,906 |
| 2024-03-12 | 13.155 | 13.700 | 12.852 | 13.409 | 12.229 | 5,745,837 |
| 2024-03-11 | 12.708 | 13.052 | 12.632 | 13.010 | 11.866 | 2,423,452 |
| 2024-03-08 | 12.740 | 12.876 | 12.634 | 12.805 | 11.679 | 718,324 |
| 2024-03-07 | 12.525 | 12.738 | 12.434 | 12.514 | 11.413 | 1,814,482 |
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.