Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	7.706	8.070	7.678	7.901	6.980	6,291,825
2022-10-03	7.445	7.685	7.251	7.483	6.611	18,705,461
2022-09-30	7.617	7.717	7.520	7.619	6.731	8,426,875
2022-09-29	7.766	7.809	7.463	7.572	6.690	5,569,556
2022-09-28	8.001	8.013	7.479	7.854	6.939	7,098,101
2022-09-27	8.516	8.579	8.128	8.326	7.356	15,858,060
2022-09-26	8.514	8.645	8.465	8.491	7.502	8,232,631
2022-09-23	9.009	9.040	8.606	8.749	7.730	5,428,025
2022-09-22	8.688	9.323	8.657	9.152	8.085	10,347,970
2022-09-21	8.848	8.897	8.716	8.818	7.791	6,553,600
2022-09-20	9.164	9.271	8.970	8.980	7.934	10,624,400
2022-09-16	9.117	9.142	8.978	9.064	8.008	9,980,949
2022-09-15	9.065	9.293	9.058	9.190	8.119	3,455,561
2022-09-14	8.995	9.140	8.919	9.018	7.968	6,369,155
2022-09-13	9.229	9.283	8.934	9.023	7.972	4,570,486
2022-09-12	9.016	9.275	9.010	9.203	8.131	5,433,058
2022-09-09	8.714	8.974	8.705	8.894	7.858	5,820,504
2022-09-08	8.293	8.713	8.280	8.650	7.642	7,589,756
2022-09-07	8.273	8.335	8.030	8.206	7.250	3,462,996
2022-09-06	8.229	8.436	8.221	8.348	7.375	19,420,930
2022-09-05	8.261	8.276	8.038	8.123	7.177	5,296,244
2022-09-02	8.234	8.577	8.195	8.328	7.358	3,630,118
2022-09-01	8.266	8.308	8.072	8.130	7.183	10,312,560
2022-08-31	8.450	8.480	8.312	8.364	7.390	3,905,207
2022-08-30	8.229	8.554	8.229	8.459	7.474	22,207,891
2022-08-26	8.392	8.513	8.171	8.278	7.314	12,515,710
2022-08-25	8.449	8.503	8.311	8.401	7.422	5,002,447
2022-08-24	8.320	8.364	8.181	8.281	7.316	4,228,127
2022-08-23	8.372	8.436	8.271	8.366	7.392	7,177,867
2022-08-22	8.405	8.460	8.271	8.304	7.337	4,846,997
2022-08-19	8.751	8.755	8.472	8.660	7.651	4,635,197
2022-08-18	8.817	8.949	8.801	8.848	7.817	3,293,588
2022-08-17	9.110	9.180	8.824	8.930	7.890	5,066,270
2022-08-16	8.975	9.083	8.952	9.006	7.957	9,095,398
2022-08-15	9.095	9.115	8.898	8.971	7.926	3,689,766
2022-08-12	8.939	9.126	8.929	9.057	8.002	13,442,820
2022-08-11	8.901	8.957	8.816	8.864	7.831	3,789,525
2022-08-10	8.696	8.861	8.666	8.796	7.771	13,401,910
2022-08-09	8.814	8.828	8.684	8.727	7.710	8,412,239
2022-08-08	8.816	8.897	8.670	8.799	7.774	5,289,344
2022-08-05	8.638	8.800	8.627	8.705	7.691	2,502,011
2022-08-04	8.613	8.789	8.548	8.635	7.629	5,500,064
2022-08-03	8.469	8.565	8.354	8.564	7.566	4,877,804
2022-08-02	8.361	8.466	8.281	8.379	7.403	4,639,662
2022-08-01	8.551	8.602	8.402	8.515	7.523	5,821,401
2022-07-29	8.459	8.603	8.416	8.520	7.527	5,956,626
2022-07-28	8.186	8.453	8.143	8.373	7.398	6,326,156
2022-07-27	8.316	8.318	7.821	7.950	7.024	8,662,692
2022-07-26	8.281	8.296	8.095	8.160	7.209	8,143,941
2022-07-25	8.251	8.456	8.244	8.366	7.392	13,473,260
2022-07-22	8.446	8.455	8.231	8.326	7.356	4,546,120
2022-07-21	8.329	8.648	8.264	8.468	7.482	12,699,930
2022-07-20	8.500	8.635	8.266	8.354	7.381	7,457,007
2022-07-19	8.018	8.507	8.004	8.267	7.304	8,199,247
2022-07-18	7.950	8.157	7.926	8.077	7.136	7,147,506
2022-07-15	7.629	7.848	7.530	7.683	6.788	6,449,793
2022-07-14	7.702	7.887	7.617	7.699	6.802	9,270,194
2022-07-13	7.833	7.880	7.653	7.778	6.872	8,613,096
2022-07-12	7.803	7.918	7.606	7.715	6.816	10,850,320
2022-07-11	7.980	8.067	7.848	7.949	7.023	6,113,244

← NewerPage 18 of 22 · 1,262 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.