Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	12.598	12.708	12.466	12.531	11.429	7,004,278
2024-03-05	12.519	12.684	12.392	12.625	11.515	1,355,473
2024-03-04	12.555	12.618	12.406	12.516	11.415	3,762,299
2024-03-01	12.406	12.590	12.286	12.382	11.293	3,037,601
2024-02-29	12.375	12.480	12.296	12.362	11.275	2,014,727
2024-02-28	12.403	12.438	12.324	12.395	11.304	2,496,495
2024-02-27	12.252	12.408	12.148	12.288	11.207	919,744
2024-02-26	12.366	12.442	12.280	12.353	11.266	3,881,219
2024-02-23	12.283	12.430	12.224	12.392	11.302	1,725,058
2024-02-22	12.093	12.336	11.922	12.253	11.176	7,403,865
2024-02-21	11.941	12.098	11.888	11.974	10.921	2,284,653
2024-02-20	11.969	12.068	11.800	11.956	10.904	1,339,708
2024-02-19	12.010	12.056	11.952	11.998	10.943	1,694,700
2024-02-16	12.079	12.258	11.938	12.055	10.995	2,471,805
2024-02-15	12.005	12.060	11.732	11.815	10.776	2,550,753
2024-02-14	11.844	12.050	11.766	11.969	10.917	5,680,636
2024-02-13	11.895	12.002	11.778	11.941	10.891	5,232,193
2024-02-12	11.668	11.892	11.650	11.834	10.793	4,738,643
2024-02-09	11.611	11.722	11.532	11.597	10.577	3,042,516
2024-02-08	11.658	11.768	11.532	11.627	10.605	6,197,928
2024-02-07	12.270	12.362	11.598	11.604	10.584	2,651,600
2024-02-06	12.559	12.630	12.268	12.287	11.206	12,428,030
2024-02-05	12.884	13.038	12.450	12.560	11.455	3,283,209
2024-02-02	12.538	12.829	12.314	12.824	11.697	6,292,401
2024-02-01	12.018	12.732	11.960	12.177	11.106	8,025,759
2024-01-31	12.036	12.188	11.920	12.091	11.028	1,448,223
2024-01-30	12.005	12.116	11.904	12.096	11.033	1,444,960
2024-01-29	12.058	12.154	11.940	12.007	10.951	4,894,029
2024-01-26	12.048	12.142	11.994	12.079	11.017	2,234,445
2024-01-25	12.109	12.238	12.038	12.084	11.021	1,672,815
2024-01-24	12.082	12.220	11.916	12.161	11.091	6,269,638
2024-01-23	11.979	12.060	11.868	11.987	10.933	7,678,742
2024-01-22	11.946	12.022	11.740	11.945	10.894	1,584,588
2024-01-19	11.999	12.020	11.798	11.848	10.806	5,585,910
2024-01-18	11.822	11.976	11.756	11.919	10.871	876,709
2024-01-17	11.642	11.948	11.562	11.826	10.786	3,004,080
2024-01-16	11.606	12.010	11.250	11.777	10.741	2,033,509
2024-01-15	12.093	12.126	11.920	11.953	10.902	7,922,188
2024-01-12	12.204	12.294	11.950	12.235	11.159	2,476,573
2024-01-11	12.770	12.874	12.128	12.368	11.280	2,656,406
2024-01-10	12.673	12.778	12.570	12.749	11.628	7,512,352
2024-01-09	12.728	12.856	12.634	12.815	11.688	9,248,680
2024-01-08	12.515	12.716	12.498	12.607	11.498	4,071,058
2024-01-05	12.423	12.630	12.306	12.541	11.438	4,901,686
2024-01-04	12.269	12.522	12.176	12.489	11.391	2,659,867
2024-01-03	12.490	12.558	12.188	12.277	11.198	1,910,162
2024-01-02	12.359	12.520	12.284	12.414	11.322	1,777,447
2023-12-29	12.299	12.388	12.214	12.325	11.241	381,089
2023-12-28	12.412	12.474	12.290	12.442	11.348	473,647
2023-12-27	12.414	12.480	12.304	12.378	11.289	919,410
2023-12-22	12.271	12.410	12.202	12.380	11.291	891,103
2023-12-21	12.195	12.370	12.116	12.261	11.182	5,748,348
2023-12-20	12.145	12.356	12.116	12.299	11.217	5,929,763
2023-12-19	11.925	12.060	11.868	12.042	10.983	1,549,063
2023-12-18	12.017	12.174	11.842	11.988	10.934	5,407,068
2023-12-15	11.970	12.300	11.970	12.076	11.014	12,940,200
2023-12-14	11.936	12.002	11.762	11.950	10.899	10,340,750
2023-12-13	11.904	11.912	11.766	11.878	10.833	6,125,884
2023-12-12	11.928	12.002	11.736	11.908	10.861	3,506,088
2023-12-11	11.802	11.920	11.728	11.900	10.853	5,083,408

← NewerPage 12 of 22 · 1,261 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.