Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	11.662	11.942	11.630	11.801	10.206	3,831,676
2022-04-07	11.423	11.726	11.394	11.580	10.015	8,295,837
2022-04-06	11.738	11.898	11.242	11.417	9.875	11,809,640
2022-04-05	11.815	11.970	11.682	11.771	10.180	4,422,549
2022-04-04	11.794	11.946	11.630	11.856	10.254	4,702,833
2022-04-01	11.663	11.994	11.616	11.855	10.253	6,200,686
2022-03-31	11.818	11.932	11.492	11.703	10.122	4,712,200
2022-03-30	11.880	11.902	11.574	11.675	10.097	2,839,944
2022-03-29	11.844	12.106	11.540	11.782	10.190	5,818,072
2022-03-28	11.638	11.968	11.604	11.707	10.126	10,308,610
2022-03-25	11.575	11.790	11.456	11.626	10.056	22,150,199
2022-03-24	11.565	11.662	11.466	11.572	10.008	7,925,657
2022-03-23	11.826	11.856	11.516	11.691	10.111	4,501,058
2022-03-22	11.213	11.706	11.196	11.626	10.055	9,459,729
2022-03-21	11.071	11.270	10.981	11.163	9.655	12,246,940
2022-03-18	10.906	11.048	10.748	10.993	9.508	4,644,078
2022-03-17	11.125	11.300	10.692	10.898	9.426	6,911,075
2022-03-16	10.637	11.140	10.574	11.070	9.574	4,469,466
2022-03-15	10.081	10.480	9.958	10.349	8.951	8,045,904
2022-03-14	9.788	10.454	9.750	10.358	8.958	5,835,538
2022-03-11	9.901	10.030	9.539	9.810	8.484	3,235,089
2022-03-10	9.874	9.966	9.333	9.461	8.183	8,453,189
2022-03-09	9.727	9.840	9.440	9.806	8.481	7,854,317
2022-03-08	8.672	9.625	8.657	9.119	7.887	11,078,190
2022-03-07	8.694	9.200	8.172	8.895	7.693	10,386,950
2022-03-04	9.912	9.929	9.148	9.416	8.144	5,808,267
2022-03-03	10.483	10.530	10.048	10.220	8.839	4,613,303
2022-03-02	10.159	10.522	9.923	10.200	8.822	5,459,803
2022-03-01	11.197	11.348	10.408	11.269	9.747	4,315,993
2022-02-28	11.213	11.300	10.698	11.260	9.739	6,082,976
2022-02-25	11.627	12.068	11.026	11.878	10.273	4,075,089
2022-02-24	11.959	12.340	11.252	11.407	9.866	5,193,722
2022-02-23	13.312	13.312	12.802	12.971	11.218	3,724,293
2022-02-22	12.620	13.366	12.528	13.159	11.381	2,873,831
2022-02-21	13.690	13.902	13.178	13.624	11.783	2,010,229
2022-02-18	13.705	13.760	13.488	13.624	11.783	4,240,163
2022-02-17	13.938	13.948	13.610	13.758	11.899	1,237,828
2022-02-16	14.082	14.140	13.734	13.849	11.978	1,493,585
2022-02-15	13.815	14.100	13.792	14.009	12.117	1,960,685
2022-02-14	13.744	14.020	13.464	13.775	11.914	3,939,821
2022-02-11	14.301	14.556	14.112	14.398	12.453	3,566,843
2022-02-10	14.350	14.634	14.350	14.463	12.509	2,311,234
2022-02-09	14.260	14.446	14.058	14.233	12.310	4,104,871
2022-02-08	13.782	14.426	13.770	14.397	12.452	8,448,667
2022-02-07	13.776	13.776	13.336	13.698	11.847	4,176,094
2022-02-04	13.377	13.654	13.308	13.542	11.712	4,028,623
2022-02-03	12.644	13.374	12.642	13.260	11.468	5,518,259
2022-02-02	12.691	12.900	12.632	12.717	10.998	3,855,017
2022-02-01	12.434	12.688	12.318	12.368	10.697	3,945,849
2022-01-31	12.130	12.404	12.052	12.293	10.632	3,541,390
2022-01-28	12.035	12.040	11.832	11.897	10.289	2,324,664
2022-01-27	11.434	12.112	11.408	11.854	10.252	6,176,265
2022-01-26	11.214	11.532	11.206	11.464	9.915	3,229,258
2022-01-25	10.937	11.084	10.766	11.074	9.578	3,012,390
2022-01-24	11.416	11.466	10.704	11.028	9.538	2,932,898
2022-01-21	11.537	11.610	11.340	11.486	9.934	1,587,053
2022-01-20	11.754	11.846	11.596	11.695	10.115	1,808,784
2022-01-19	11.863	11.962	11.720	11.819	10.222	3,581,546
2022-01-18	11.913	12.162	11.860	11.928	10.316	1,362,879
2022-01-17	12.076	12.132	11.986	12.050	10.422	5,680,392

← NewerPage 20 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.