Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	9.348	9.353	9.172	9.297	8.479	2,109,347
2023-06-21	9.326	9.514	9.256	9.437	8.607	2,997,545
2023-06-20	9.353	9.433	9.305	9.346	8.524	772,009
2023-06-19	9.457	9.564	9.356	9.433	8.604	6,569,396
2023-06-16	9.615	9.777	9.307	9.511	8.674	20,428,949
2023-06-15	9.876	10.030	9.622	9.751	8.893	4,683,341
2023-06-14	9.882	10.066	9.860	9.932	9.058	20,864,641
2023-06-13	9.876	9.901	9.754	9.849	8.983	2,317,397
2023-06-12	9.870	9.978	9.808	9.862	8.994	1,530,094
2023-06-09	9.877	9.934	9.784	9.906	9.035	3,168,168
2023-06-08	9.875	9.992	9.820	9.865	8.997	3,088,312
2023-06-07	9.831	9.855	9.693	9.772	8.912	706,693
2023-06-06	9.667	9.810	9.614	9.653	8.804	3,245,077
2023-06-05	9.892	9.932	9.617	9.728	8.872	4,240,088
2023-06-02	9.627	9.884	9.617	9.774	8.914	2,600,166
2023-06-01	9.545	9.621	9.503	9.579	8.737	1,265,567
2023-05-31	9.607	9.696	9.442	9.584	8.741	1,829,872
2023-05-30	9.662	9.785	9.592	9.645	8.797	7,398,508
2023-05-26	9.723	9.793	9.517	9.615	8.769	977,704
2023-05-25	9.725	9.779	9.484	9.567	8.726	876,524
2023-05-24	9.853	9.882	9.676	9.793	8.932	1,141,380
2023-05-23	9.830	9.966	9.779	9.905	9.034	1,101,829
2023-05-22	9.743	9.916	9.724	9.856	8.990	8,260,664
2023-05-19	9.789	9.886	9.762	9.806	8.943	24,364,109
2023-05-18	9.620	9.842	9.561	9.762	8.903	3,496,455
2023-05-17	9.505	9.693	9.398	9.582	8.466	2,097,511
2023-05-16	9.649	9.796	9.585	9.634	8.512	11,830,870
2023-05-15	9.739	9.743	9.626	9.703	8.572	820,273
2023-05-12	9.637	9.699	9.576	9.617	8.497	1,667,975
2023-05-11	9.726	9.782	9.531	9.630	8.508	4,899,068
2023-05-10	9.706	9.871	9.650	9.803	8.661	2,122,169
2023-05-09	9.680	9.705	9.563	9.646	8.522	841,491
2023-05-05	9.375	9.681	9.352	9.594	8.476	2,531,043
2023-05-04	9.610	9.646	9.137	9.248	8.171	12,305,480
2023-05-03	9.719	9.734	9.517	9.566	8.452	7,539,699
2023-05-02	9.969	10.060	9.617	9.637	8.514	3,650,254
2023-04-28	9.927	9.994	9.678	9.929	8.772	10,826,210
2023-04-27	9.690	9.901	9.243	9.758	8.621	7,128,483
2023-04-26	9.453	9.593	9.279	9.499	8.393	4,914,569
2023-04-25	9.819	9.819	9.501	9.685	8.556	2,694,540
2023-04-24	9.859	9.997	9.822	9.922	8.766	1,902,028
2023-04-21	9.851	9.943	9.803	9.898	8.745	2,167,108
2023-04-20	10.055	10.218	9.874	9.912	8.757	6,615,538
2023-04-19	9.861	10.020	9.810	10.004	8.839	3,190,545
2023-04-18	9.900	10.026	9.851	9.969	8.808	1,688,393
2023-04-17	9.999	10.004	9.685	9.762	8.625	7,421,910
2023-04-14	9.579	9.982	9.509	9.952	8.793	4,652,652
2023-04-13	9.548	9.600	9.480	9.552	8.439	2,202,384
2023-04-12	9.610	9.722	9.572	9.682	8.554	10,201,400
2023-04-11	9.546	9.625	9.456	9.551	8.439	4,670,575
2023-04-06	9.340	9.472	9.324	9.438	8.339	1,382,312
2023-04-05	9.350	9.497	9.215	9.393	8.299	2,941,086
2023-04-04	9.516	9.604	9.317	9.329	8.243	3,245,897
2023-04-03	9.389	9.700	9.348	9.624	8.503	4,879,770
2023-03-31	9.279	9.400	9.143	9.328	8.241	3,337,369
2023-03-30	9.211	9.413	9.169	9.321	8.235	2,961,807
2023-03-29	9.011	9.205	8.957	9.077	8.020	2,267,672
2023-03-28	9.145	9.260	8.769	8.921	7.881	6,580,815
2023-03-27	8.953	9.145	8.629	8.927	7.887	8,634,249
2023-03-24	9.034	9.065	7.945	8.386	7.409	20,843,289

← NewerPage 15 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.