Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	31.195	31.880	31.090	31.833	31.833	7,473,889
2026-07-29	32.090	32.770	31.265	31.410	31.410	965,796
2026-07-28	31.380	31.400	30.645	31.072	31.072	2,365,012
2026-07-27	31.058	31.490	30.980	31.310	31.310	9,752,912
2026-07-24	30.063	30.590	30.035	30.575	30.575	448,085
2026-07-23	31.125	31.150	29.740	30.040	30.040	1,395,366
2026-07-22	30.915	31.405	30.825	31.133	31.133	253,715
2026-07-21	30.698	31.070	30.660	30.921	30.921	1,014,196
2026-07-20	30.695	30.925	30.490	30.690	30.690	1,929,105
2026-07-17	31.293	31.328	30.275	30.805	30.805	624,891
2026-07-16	31.945	32.080	31.325	31.508	31.508	1,040,540
2026-07-15	31.308	31.805	31.065	31.685	31.685	1,443,058
2026-07-14	30.690	31.675	30.640	31.463	31.463	1,945,286
2026-07-13	31.150	31.355	30.955	31.268	31.268	359,676
2026-07-10	31.335	31.570	31.105	31.268	31.268	1,422,540
2026-07-09	31.018	31.105	30.700	30.995	30.995	922,833
2026-07-08	31.823	31.860	30.350	30.780	30.780	2,372,576
2026-07-07	32.395	32.985	32.275	32.773	32.773	4,157,004
2026-07-06	31.863	32.310	31.790	32.176	32.176	3,762,131
2026-07-03	31.758	31.995	31.490	31.740	31.740	849,147
2026-07-02	29.928	31.820	29.800	31.445	31.445	2,471,068
2026-07-01	29.508	29.895	29.405	29.675	29.675	2,129,726
2026-06-30	29.593	29.725	29.370	29.625	29.625	936,676
2026-06-29	29.585	29.780	29.430	29.529	29.529	183,248
2026-06-26	30.088	30.275	29.540	29.608	29.608	6,009,541
2026-06-25	30.115	30.480	29.900	30.158	30.158	13,819,533
2026-06-24	30.885	30.955	30.120	30.130	30.130	1,095,077
2026-06-23	31.090	31.280	30.850	30.960	30.960	4,232,242
2026-06-22	31.248	31.520	30.905	31.045	31.045	3,241,823
2026-06-19	30.698	31.450	30.604	31.328	31.328	1,370,222
2026-06-18	30.753	31.005	30.605	30.920	30.920	9,086,669
2026-06-17	30.278	31.055	30.250	30.830	30.830	4,470,876
2026-06-16	29.818	30.395	29.680	30.310	30.310	9,839,890
2026-06-15	29.550	30.015	29.525	29.900	29.900	4,070,692
2026-06-12	27.770	28.740	27.750	28.643	28.643	2,411,248
2026-06-11	27.158	27.510	26.895	26.980	26.980	1,533,797
2026-06-10	27.635	27.635	26.883	27.050	27.050	3,992,853
2026-06-09	27.285	28.085	27.260	27.350	27.350	3,163,375
2026-06-08	27.165	27.700	27.075	27.310	27.310	5,652,134
2026-06-05	27.765	28.020	27.515	27.573	27.573	12,396,005
2026-06-04	27.095	27.790	27.000	27.670	27.670	3,366,326
2026-06-03	27.545	27.680	26.460	27.013	27.013	4,049,423
2026-06-02	27.733	28.210	27.670	27.755	27.755	7,506,305
2026-06-01	27.793	27.860	27.225	27.520	27.520	4,163,444
2026-05-29	27.643	28.085	27.555	28.015	28.015	865,884
2026-05-28	28.523	28.595	19.675	28.400	27.400	2,234,130
2026-05-27	28.875	29.000	28.565	28.794	27.780	390,707
2026-05-26	29.320	29.500	28.630	28.630	27.622	1,259,049
2026-05-22	28.330	28.365	27.828	28.069	27.081	9,064,808
2026-05-21	28.170	28.320	27.675	28.003	27.017	1,712,877
2026-05-20	26.788	28.145	26.695	27.029	26.077	13,536,040
2026-05-19	26.890	27.350	26.855	26.930	25.982	18,997,131
2026-05-18	26.345	27.120	26.260	26.905	25.958	605,362
2026-05-15	27.063	27.410	26.670	26.828	25.884	1,276,891
2026-05-14	27.508	27.698	27.320	27.506	26.538	1,162,722
2026-05-13	27.220	27.270	26.610	26.885	25.939	1,639,521
2026-05-12	26.603	26.845	26.520	26.620	25.683	1,460,555
2026-05-11	27.193	27.330	26.925	27.109	26.155	6,248,602
2026-05-08	26.895	27.325	26.870	27.208	26.250	1,350,569
2026-05-07	27.378	27.580	27.198	27.385	26.421	962,970

← NewerPage 2 of 5 · 250 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.