Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	11.572	11.848	11.488	11.824	10.784	2,522,556
2023-12-07	11.591	11.600	11.436	11.515	10.503	1,661,182
2023-12-06	11.577	11.708	11.434	11.670	10.644	2,034,708
2023-12-05	11.495	11.600	11.410	11.570	10.552	2,107,167
2023-12-04	11.514	11.594	11.432	11.532	10.518	2,512,908
2023-12-01	11.496	11.570	11.358	11.508	10.495	3,644,252
2023-11-30	11.336	11.650	11.302	11.497	10.486	2,262,727
2023-11-29	11.012	11.308	10.964	11.170	10.187	3,690,471
2023-11-28	10.937	11.138	10.902	11.078	10.104	9,901,312
2023-11-27	11.086	11.148	11.006	11.114	10.136	2,705,102
2023-11-24	11.144	11.220	11.044	11.131	10.152	1,062,996
2023-11-23	11.093	11.190	11.032	11.100	10.123	3,955,432
2023-11-22	11.186	11.268	11.100	11.141	10.161	1,782,599
2023-11-21	11.227	11.360	11.150	11.201	10.216	1,997,909
2023-11-20	11.226	11.310	10.982	11.259	10.268	2,073,913
2023-11-17	10.923	11.172	10.820	11.068	10.094	6,297,852
2023-11-16	10.895	10.980	10.808	10.888	9.930	3,009,479
2023-11-15	10.688	10.940	10.608	10.895	9.937	7,374,331
2023-11-14	10.601	10.770	10.532	10.649	9.712	2,977,075
2023-11-13	10.511	10.616	10.496	10.608	9.675	2,503,185
2023-11-10	10.506	10.544	10.430	10.484	9.562	1,364,595
2023-11-09	10.522	10.568	10.430	10.532	9.606	4,905,720
2023-11-08	10.468	10.590	10.390	10.483	9.561	5,473,559
2023-11-07	10.552	10.674	10.442	10.518	9.593	1,732,900
2023-11-06	10.669	10.746	10.586	10.636	9.700	687,876
2023-11-03	10.643	10.752	10.556	10.670	9.732	3,243,121
2023-11-02	10.467	10.634	10.390	10.614	9.680	7,965,917
2023-11-01	10.419	10.542	10.310	10.466	9.545	1,349,530
2023-10-31	10.386	10.498	10.310	10.412	9.496	6,269,708
2023-10-30	10.399	10.490	10.258	10.408	9.493	2,152,395
2023-10-27	10.459	10.534	10.308	10.470	9.549	3,285,360
2023-10-26	10.204	10.440	9.834	10.214	9.315	6,181,934
2023-10-25	9.903	10.278	9.574	10.139	9.247	10,524,030
2023-10-24	9.642	9.663	9.441	9.502	8.667	6,876,341
2023-10-23	9.562	9.649	9.478	9.607	8.762	6,431,855
2023-10-20	9.613	9.732	9.506	9.529	8.691	3,821,255
2023-10-19	9.758	9.814	9.635	9.751	8.893	2,991,567
2023-10-18	10.078	10.094	9.779	9.899	9.029	3,166,355
2023-10-17	10.120	10.194	10.008	10.077	9.191	2,437,335
2023-10-16	9.990	10.184	9.896	10.054	9.170	2,250,352
2023-10-13	10.107	10.210	9.909	9.982	9.104	2,034,758
2023-10-12	10.251	10.306	10.036	10.117	9.228	1,496,653
2023-10-11	10.182	10.292	10.086	10.141	9.249	2,964,262
2023-10-10	10.007	10.240	9.874	10.196	9.299	3,310,417
2023-10-09	9.996	10.042	9.894	9.949	9.074	11,333,090
2023-10-06	9.978	10.160	9.890	10.085	9.198	1,424,187
2023-10-05	9.978	10.004	9.821	9.913	9.042	2,726,070
2023-10-04	9.787	9.978	9.611	9.652	8.804	2,655,730
2023-10-03	10.028	10.162	9.891	10.065	9.180	13,076,200
2023-10-02	10.468	10.524	10.106	10.114	9.225	3,666,325
2023-09-29	10.415	10.540	10.400	10.454	9.534	968,923
2023-09-28	10.370	10.414	10.274	10.317	9.410	8,497,341
2023-09-27	10.092	10.480	10.072	10.277	9.373	2,691,951
2023-09-26	10.067	10.116	9.868	10.086	9.199	1,739,818
2023-09-25	10.093	10.216	9.990	10.105	9.217	4,820,393
2023-09-22	10.084	10.234	10.050	10.148	9.255	6,947,217
2023-09-21	10.044	10.110	9.957	10.055	9.170	5,384,712
2023-09-20	10.082	10.178	10.060	10.134	9.242	2,032,779
2023-09-19	10.038	10.134	9.990	10.062	9.177	3,319,652
2023-09-18	10.275	10.320	10.038	10.114	9.225	3,038,557

← NewerPage 13 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.