Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	10.365	10.396	10.212	10.295	9.389	6,960,911
2023-09-14	10.128	10.352	9.946	10.300	9.394	12,708,120
2023-09-13	9.849	10.128	9.825	10.056	9.171	9,360,990
2023-09-12	9.860	9.900	9.777	9.824	8.960	2,924,569
2023-09-11	9.741	9.922	9.720	9.844	8.979	1,532,453
2023-09-08	9.609	9.679	9.531	9.633	8.786	1,387,614
2023-09-07	9.535	9.654	9.530	9.583	8.740	1,314,021
2023-09-06	9.668	9.730	9.512	9.630	8.783	1,468,666
2023-09-05	9.991	9.992	9.731	9.758	8.900	3,472,620
2023-09-04	10.167	10.172	10.034	10.099	9.211	863,741
2023-09-01	10.088	10.124	9.989	10.068	9.183	10,147,020
2023-08-31	10.203	10.256	10.052	10.159	9.266	5,791,642
2023-08-30	10.284	10.382	10.176	10.233	9.333	4,783,322
2023-08-29	10.186	10.299	10.156	10.269	9.365	4,040,956
2023-08-25	9.947	10.006	9.888	9.973	9.096	3,465,911
2023-08-24	9.934	9.984	9.855	9.923	9.050	423,267
2023-08-23	9.865	9.957	9.760	9.826	8.962	1,595,283
2023-08-22	9.854	9.937	9.822	9.889	9.019	682,638
2023-08-21	9.839	9.911	9.796	9.851	8.985	1,835,387
2023-08-18	9.840	9.887	9.765	9.863	8.996	1,245,023
2023-08-17	9.841	9.995	9.838	9.909	9.037	4,914,306
2023-08-16	9.865	9.920	9.835	9.882	9.013	5,311,238
2023-08-15	9.980	10.038	9.877	9.924	9.051	1,600,192
2023-08-14	9.955	10.038	9.906	9.977	9.100	1,056,470
2023-08-11	10.016	10.036	9.911	9.939	9.065	2,829,729
2023-08-10	9.932	10.118	9.931	10.081	9.194	3,563,718
2023-08-09	9.828	10.012	9.826	9.899	9.029	1,089,749
2023-08-08	9.893	9.906	9.647	9.720	8.865	2,047,849
2023-08-07	10.024	10.170	9.974	10.077	9.190	2,277,531
2023-08-04	10.074	10.082	9.948	10.038	9.155	1,279,153
2023-08-03	9.781	9.984	9.741	9.875	9.007	7,726,199
2023-08-02	9.835	10.046	9.752	9.879	9.010	3,398,656
2023-08-01	10.083	10.106	9.952	10.030	9.148	3,799,629
2023-07-31	10.136	10.182	10.058	10.111	9.221	2,912,094
2023-07-28	10.172	10.634	10.084	10.180	9.285	1,858,621
2023-07-27	10.625	10.652	10.072	10.311	9.404	8,476,240
2023-07-26	10.280	10.694	10.194	10.548	9.620	6,175,280
2023-07-25	10.319	10.450	10.274	10.388	9.474	12,527,600
2023-07-24	10.170	10.306	10.136	10.178	9.283	4,968,025
2023-07-21	10.158	10.252	10.138	10.184	9.289	4,632,791
2023-07-20	10.035	10.206	10.030	10.120	9.230	4,457,892
2023-07-19	9.938	10.064	9.883	10.005	9.125	7,902,893
2023-07-18	9.830	9.907	9.691	9.838	8.973	2,047,027
2023-07-17	9.577	9.846	9.550	9.839	8.974	3,824,424
2023-07-14	9.574	9.879	9.549	9.611	8.765	3,501,203
2023-07-13	9.427	9.652	9.395	9.564	8.723	2,776,437
2023-07-12	9.403	9.458	9.259	9.307	8.489	6,016,677
2023-07-11	9.416	9.486	9.301	9.407	8.580	3,728,978
2023-07-10	9.239	9.468	9.224	9.394	8.568	3,322,827
2023-07-07	9.096	9.301	9.094	9.217	8.407	930,251
2023-07-06	9.287	9.399	9.056	9.192	8.383	1,677,026
2023-07-05	9.562	9.586	9.458	9.515	8.678	5,553,705
2023-07-04	9.759	9.789	9.624	9.630	8.783	1,008,237
2023-07-03	9.666	9.769	9.618	9.697	8.844	4,053,475
2023-06-30	9.588	9.693	9.546	9.611	8.766	1,043,532
2023-06-29	9.409	9.543	9.380	9.536	8.697	1,783,568
2023-06-28	9.358	9.402	9.244	9.317	8.498	2,223,913
2023-06-27	9.248	9.345	9.147	9.267	8.452	1,270,769
2023-06-26	9.178	9.220	8.909	9.153	8.348	2,051,994
2023-06-23	9.236	9.275	9.120	9.174	8.367	1,320,719

← NewerPage 14 of 21 · 1,254 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.