Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	7.923	8.270	7.876	8.158	7.208	7,324,324
2022-07-07	7.809	8.017	7.791	7.897	6.977	7,577,771
2022-07-06	7.849	7.938	7.608	7.724	6.824	11,140,580
2022-07-05	8.165	8.170	7.646	7.834	6.921	16,276,090
2022-07-04	8.100	8.164	7.989	8.060	7.121	14,379,230
2022-07-01	8.188	8.262	7.932	8.053	7.115	6,047,769
2022-06-30	8.430	8.445	8.120	8.289	7.324	7,858,757
2022-06-29	8.704	8.787	8.563	8.733	7.716	10,083,040
2022-06-28	8.984	9.072	8.844	8.977	7.931	11,619,970
2022-06-27	8.958	9.135	8.748	8.970	7.925	6,554,394
2022-06-24	8.625	8.929	8.303	8.919	7.880	15,399,250
2022-06-23	9.734	9.784	8.512	9.250	8.173	12,117,770
2022-06-22	9.522	10.200	9.421	9.604	8.485	15,584,780
2022-06-21	9.694	9.903	9.671	9.710	8.579	5,395,512
2022-06-20	9.484	9.741	9.347	9.604	8.485	8,257,820
2022-06-17	9.405	9.558	9.319	9.413	8.316	9,422,021
2022-06-16	9.515	9.564	9.285	9.337	8.249	8,438,319
2022-06-15	9.338	9.533	9.310	9.444	8.344	22,523,061
2022-06-14	9.328	9.434	9.171	9.304	8.220	3,981,131
2022-06-13	9.363	9.363	9.138	9.175	8.106	19,083,289
2022-06-10	9.945	9.967	9.392	9.428	8.330	11,545,090
2022-06-09	10.103	10.184	9.946	10.031	8.862	14,268,270
2022-06-08	10.335	10.344	9.974	10.320	9.118	12,826,190
2022-06-07	10.381	10.462	10.224	10.295	9.096	5,368,527
2022-06-06	10.305	10.508	10.200	10.401	9.189	5,412,581
2022-06-01	10.520	10.526	10.246	10.338	9.134	6,118,574
2022-05-31	10.605	10.732	10.374	10.714	9.466	9,138,652
2022-05-30	10.540	10.660	10.418	10.597	9.362	12,684,480
2022-05-27	10.425	10.456	10.320	10.396	9.185	6,280,944
2022-05-26	10.243	10.432	10.200	10.315	9.113	3,187,734
2022-05-25	10.163	10.266	10.004	10.203	9.015	8,475,347
2022-05-24	9.888	10.314	9.880	9.884	8.733	11,735,850
2022-05-23	9.621	10.018	9.575	10.017	8.850	10,330,700
2022-05-20	9.528	9.573	9.296	9.520	8.411	5,790,167
2022-05-19	9.416	9.494	9.304	9.492	8.210	9,373,376
2022-05-18	9.636	9.709	9.465	9.682	8.373	5,179,748
2022-05-17	9.364	9.624	9.364	9.494	8.211	4,721,914
2022-05-16	9.310	9.426	9.183	9.278	8.024	23,875,510
2022-05-13	9.262	9.366	9.209	9.304	8.047	38,507,398
2022-05-12	9.081	9.150	8.812	9.132	7.898	12,715,240
2022-05-11	9.196	9.403	8.991	9.217	7.971	20,417,199
2022-05-10	9.086	9.295	9.070	9.199	7.956	46,131,762
2022-05-09	9.215	9.322	8.956	8.957	7.747	14,905,480
2022-05-06	9.391	9.497	9.213	9.366	8.101	12,610,410
2022-05-05	10.102	10.102	9.441	9.451	8.174	14,089,900
2022-05-04	9.960	9.980	9.762	9.829	8.501	24,360,010
2022-05-03	9.635	9.890	9.600	9.776	8.455	11,334,870
2022-04-29	9.743	9.890	9.261	9.628	8.327	18,136,910
2022-04-28	9.767	9.910	9.516	9.623	8.323	12,216,050
2022-04-27	10.161	10.178	9.445	9.553	8.262	22,683,561
2022-04-26	10.657	10.670	10.119	10.288	8.898	7,062,064
2022-04-25	10.790	10.956	10.390	10.464	9.050	13,491,370
2022-04-22	11.246	11.372	10.978	11.075	9.578	22,048,770
2022-04-21	11.273	11.514	11.222	11.402	9.862	4,038,749
2022-04-20	11.013	11.310	11.002	11.212	9.697	7,137,015
2022-04-19	10.954	11.094	10.844	10.935	9.457	9,161,007
2022-04-14	10.956	10.994	10.840	10.947	9.468	8,513,863
2022-04-13	10.814	10.896	10.622	10.726	9.276	19,834,000
2022-04-12	10.945	11.091	10.644	10.853	9.387	14,681,110
2022-04-11	11.828	12.044	11.788	11.904	10.295	6,675,354

← NewerPage 19 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.