Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	9.034	9.065	7.945	8.386	7.409	20,843,289
2023-03-23	9.582	9.655	9.297	9.455	8.354	4,162,510
2023-03-22	9.795	9.982	9.643	9.643	8.520	5,047,647
2023-03-21	9.569	9.879	9.506	9.849	8.702	3,773,621
2023-03-20	8.745	9.453	8.318	8.755	7.735	9,597,166
2023-03-17	9.535	9.824	9.136	9.328	8.242	6,162,416
2023-03-16	10.077	10.172	9.256	9.508	8.400	12,745,670
2023-03-15	10.605	10.618	9.588	10.057	8.886	5,253,579
2023-03-14	10.080	10.654	10.032	10.266	9.070	12,366,670
2023-03-13	10.707	10.776	9.848	10.163	8.979	6,434,293
2023-03-10	10.850	10.872	10.390	10.656	9.415	6,090,233
2023-03-09	11.633	11.656	11.466	11.511	10.170	719,283
2023-03-08	11.525	11.706	11.458	11.579	10.230	16,023,770
2023-03-07	11.780	11.792	11.564	11.699	10.336	8,382,141
2023-03-06	11.715	11.778	11.600	11.770	10.399	4,919,618
2023-03-03	11.512	11.686	11.446	11.556	10.209	1,282,068
2023-03-02	11.539	11.572	11.372	11.453	10.119	794,578
2023-03-01	11.834	11.852	11.540	11.683	10.321	3,299,256
2023-02-28	11.519	11.868	11.460	11.802	10.427	1,903,659
2023-02-27	11.408	11.656	11.294	11.602	10.250	1,182,360
2023-02-24	11.493	11.516	11.292	11.294	9.978	2,265,692
2023-02-23	11.527	11.528	11.404	11.466	10.130	1,208,262
2023-02-22	11.553	11.560	11.270	11.420	10.090	2,064,070
2023-02-21	11.637	11.682	11.450	11.571	10.223	1,355,046
2023-02-20	11.926	11.938	11.582	11.756	10.386	1,635,158
2023-02-17	11.798	12.060	11.776	11.849	10.468	1,535,347
2023-02-16	11.574	11.860	11.550	11.689	10.328	2,298,195
2023-02-15	11.467	11.566	11.396	11.460	10.125	3,077,204
2023-02-14	11.460	11.612	11.340	11.502	10.162	1,457,036
2023-02-13	11.306	11.502	11.298	11.357	10.034	7,334,431
2023-02-10	11.566	11.743	11.268	11.359	10.036	3,316,600
2023-02-09	11.711	11.810	11.672	11.698	10.335	1,735,215
2023-02-08	11.679	11.716	11.600	11.603	10.251	1,367,306
2023-02-07	11.414	11.530	11.312	11.514	10.173	2,753,338
2023-02-06	11.426	11.440	11.186	11.356	10.033	3,063,408
2023-02-03	11.519	11.580	11.322	11.530	10.187	16,940,971
2023-02-02	12.298	12.298	11.384	11.456	10.121	13,409,710
2023-02-01	12.242	12.344	12.140	12.248	10.821	2,533,934
2023-01-31	12.327	12.336	12.102	12.208	10.786	46,769,238
2023-01-30	12.314	12.360	12.182	12.278	10.848	2,265,337
2023-01-27	12.176	12.360	12.154	12.304	10.871	4,207,242
2023-01-26	11.973	12.136	11.920	12.000	10.602	10,235,670
2023-01-25	11.839	11.914	11.518	11.914	10.526	7,438,510
2023-01-24	11.954	12.020	11.850	11.976	10.581	14,511,350
2023-01-23	12.026	12.058	11.904	11.952	10.560	10,020,500
2023-01-20	11.826	12.074	11.814	11.924	10.534	4,215,638
2023-01-19	11.808	11.996	11.636	11.754	10.385	12,038,700
2023-01-18	11.892	12.018	11.892	11.941	10.550	16,116,940
2023-01-17	11.807	12.054	11.788	11.933	10.543	10,022,650
2023-01-16	11.780	11.904	11.748	11.853	10.472	3,915,156
2023-01-13	11.795	11.822	11.526	11.692	10.330	9,682,131
2023-01-12	11.748	11.872	11.704	11.788	10.414	6,054,889
2023-01-11	11.712	11.808	11.676	11.745	10.376	3,945,369
2023-01-10	11.626	11.714	11.546	11.654	10.297	7,709,790
2023-01-09	11.610	11.760	11.590	11.694	10.332	4,796,732
2023-01-06	11.513	11.624	11.362	11.526	10.184	8,658,932
2023-01-05	11.699	11.706	11.424	11.514	10.172	8,053,260
2023-01-04	11.096	11.736	11.088	11.601	10.249	10,044,640
2023-01-03	10.887	11.138	10.588	11.079	9.788	7,685,162
2022-12-30	10.675	10.680	10.588	10.637	9.398	4,480,828

← NewerPage 16 of 21 · 1,255 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.