Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	10.741	10.746	10.594	10.628	9.390	4,116,655
2022-12-23	10.683	10.728	10.610	10.706	9.459	4,019,785
2022-12-22	10.707	10.786	10.612	10.718	9.470	4,618,862
2022-12-21	10.542	10.714	10.338	10.569	9.338	8,409,246
2022-12-20	9.870	10.508	9.860	10.369	9.161	3,106,607
2022-12-19	9.899	10.032	9.890	9.938	8.780	9,730,448
2022-12-16	9.703	9.920	9.696	9.847	8.700	9,915,482
2022-12-15	10.006	10.032	9.686	9.713	8.581	11,419,380
2022-12-14	10.248	10.286	10.080	10.088	8.913	5,002,836
2022-12-13	10.078	10.294	10.010	10.248	9.054	10,209,510
2022-12-12	10.081	10.138	9.946	10.033	8.864	6,423,537
2022-12-09	10.047	10.148	9.940	10.139	8.957	6,396,927
2022-12-08	9.960	10.082	9.929	10.004	8.838	4,449,112
2022-12-07	10.022	10.078	9.940	9.993	8.828	7,126,758
2022-12-06	10.142	10.174	9.999	10.081	8.907	5,476,102
2022-12-05	10.171	10.298	10.138	10.148	8.966	7,642,090
2022-12-02	9.903	10.044	9.835	9.949	8.790	10,798,950
2022-12-01	10.181	10.206	9.905	9.956	8.796	2,449,856
2022-11-30	10.237	10.298	10.070	10.178	8.992	7,045,619
2022-11-29	10.272	10.282	10.090	10.189	9.002	4,324,119
2022-11-28	10.291	10.342	10.205	10.301	9.101	7,778,754
2022-11-25	10.541	10.616	10.340	10.444	9.227	3,400,966
2022-11-24	10.245	10.414	10.236	10.248	9.054	9,938,342
2022-11-23	10.217	10.246	10.166	10.226	9.035	8,595,712
2022-11-22	10.191	10.234	10.128	10.170	8.985	6,274,854
2022-11-21	10.166	10.280	10.150	10.170	8.986	4,119,555
2022-11-18	10.146	10.212	10.100	10.212	9.022	4,568,445
2022-11-17	10.159	10.208	9.948	10.008	8.842	10,335,750
2022-11-16	10.269	10.308	10.124	10.134	8.953	4,121,286
2022-11-15	10.162	10.428	10.162	10.319	9.117	10,073,670
2022-11-14	10.243	10.346	10.126	10.188	9.001	11,139,890
2022-11-11	10.048	10.312	10.006	10.164	8.980	9,279,708
2022-11-10	9.666	10.024	9.632	9.912	8.757	8,638,656
2022-11-09	9.864	9.947	9.594	9.680	8.552	6,762,734
2022-11-08	9.755	9.871	9.733	9.835	8.689	17,779,570
2022-11-07	9.655	9.907	9.651	9.758	8.621	5,094,367
2022-11-04	9.710	9.841	9.619	9.638	8.515	12,110,850
2022-11-03	9.827	9.837	9.591	9.639	8.516	13,772,840
2022-11-02	9.784	9.867	9.739	9.794	8.653	4,688,662
2022-11-01	9.732	9.863	9.711	9.789	8.648	8,456,745
2022-10-31	9.847	9.892	9.640	9.675	8.548	9,640,771
2022-10-28	9.731	9.882	9.696	9.808	8.665	11,456,860
2022-10-27	9.351	9.905	9.347	9.860	8.711	11,271,680
2022-10-26	9.403	9.483	9.075	9.332	8.245	8,360,311
2022-10-25	9.195	9.266	9.116	9.130	8.066	10,175,790
2022-10-24	8.986	9.257	8.929	9.086	8.027	9,123,143
2022-10-21	8.865	8.927	8.713	8.880	7.846	6,585,795
2022-10-20	8.844	8.959	8.781	8.955	7.912	6,184,201
2022-10-19	8.893	9.011	8.824	8.930	7.889	16,415,881
2022-10-18	8.656	8.984	8.652	8.853	7.822	4,973,582
2022-10-17	8.625	8.722	8.502	8.630	7.625	7,028,514
2022-10-14	8.598	8.807	8.360	8.611	7.608	9,596,273
2022-10-13	7.788	8.431	7.737	8.361	7.387	7,297,185
2022-10-12	7.758	7.827	7.604	7.732	6.831	3,991,959
2022-10-11	7.883	7.897	7.690	7.775	6.870	12,759,380
2022-10-10	7.768	8.144	7.757	7.964	7.036	4,590,659
2022-10-07	7.836	7.978	7.770	7.856	6.940	6,432,731
2022-10-06	7.975	8.051	7.860	7.995	7.064	1,167,130
2022-10-05	8.133	8.138	7.905	7.932	7.008	5,229,964
2022-10-04	7.706	8.070	7.678	7.901	6.980	6,291,825

← NewerPage 17 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.