Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	12.065	12.200	11.790	11.978	10.359	1,892,273
2022-01-13	12.179	12.258	11.913	12.200	10.552	1,849,943
2022-01-12	12.404	12.438	12.190	12.226	10.574	4,680,495
2022-01-11	12.158	12.418	12.094	12.152	10.510	3,334,660
2022-01-10	12.459	12.562	12.338	12.515	10.824	6,172,570
2022-01-07	12.334	12.478	12.126	12.200	10.551	2,414,754
2022-01-06	11.726	12.250	11.712	12.148	10.506	2,376,811
2022-01-05	11.716	11.956	11.600	11.871	10.267	4,518,161
2022-01-04	11.372	11.726	11.354	11.534	9.976	2,440,609
2021-12-30	11.071	11.084	11.014	11.048	9.555	1,274,710
2021-12-29	11.272	11.300	11.078	11.204	9.690	903,371
2021-12-23	11.042	11.224	11.042	11.196	9.683	1,354,775
2021-12-22	10.952	10.998	10.860	10.922	9.447	1,871,592
2021-12-21	10.879	11.028	10.790	10.823	9.360	2,940,983
2021-12-20	10.654	10.930	10.498	10.726	9.277	2,253,849
2021-12-17	10.992	11.050	10.822	10.930	9.453	2,230,661
2021-12-16	10.970	11.172	10.960	11.058	9.564	2,422,073
2021-12-15	10.974	11.006	10.804	10.836	9.372	1,318,980
2021-12-14	10.870	11.056	10.820	10.942	9.463	1,912,859
2021-12-13	10.992	11.024	10.792	10.966	9.484	4,179,750
2021-12-10	10.964	11.040	10.890	10.982	9.498	5,280,148
2021-12-09	11.308	11.320	11.002	11.111	9.610	5,451,348
2021-12-08	11.389	11.470	11.148	11.361	9.826	3,659,950
2021-12-07	11.273	11.448	11.248	11.355	9.821	2,489,217
2021-12-06	10.993	11.214	10.944	11.016	9.528	3,553,328
2021-12-03	11.049	11.070	10.734	10.919	9.444	1,911,660
2021-12-02	10.716	10.974	10.704	10.824	9.362	4,223,784
2021-12-01	10.817	11.002	10.792	10.888	9.417	5,560,161
2021-11-30	10.512	10.778	10.410	10.492	9.074	4,629,081
2021-11-29	10.892	10.968	10.652	10.678	9.235	4,526,501
2021-11-26	10.915	11.500	10.700	10.898	9.425	2,735,071
2021-11-25	11.469	11.570	11.414	11.570	10.007	2,372,661
2021-11-24	11.119	11.534	11.106	11.455	9.907	5,590,030
2021-11-23	10.811	11.186	10.796	10.866	9.398	1,759,855
2021-11-22	10.869	10.902	10.700	10.753	9.300	3,065,283
2021-11-19	11.388	11.408	10.726	10.895	9.423	5,194,707
2021-11-18	11.453	11.580	11.290	11.384	9.846	4,218,351
2021-11-17	11.250	11.498	11.236	11.441	9.895	1,508,370
2021-11-16	11.238	11.340	11.178	11.238	9.719	1,560,975
2021-11-15	11.051	11.226	10.986	11.187	9.675	1,407,853
2021-11-12	11.169	11.184	11.046	11.134	9.629	985,770
2021-11-11	11.111	11.224	11.100	11.210	9.695	11,262,010
2021-11-10	11.029	11.138	10.952	11.023	9.534	3,647,359
2021-11-09	11.129	11.168	10.950	10.992	9.507	5,475,163
2021-11-08	11.169	11.298	11.074	11.214	9.699	4,704,790
2021-11-05	11.063	11.268	11.020	11.198	9.685	1,749,211
2021-11-04	11.585	11.700	11.006	11.530	9.972	3,178,800
2021-11-03	11.348	11.518	11.282	11.480	9.929	2,087,202
2021-11-02	11.261	11.344	11.110	11.344	9.811	2,937,318
2021-11-01	11.115	11.408	11.100	11.300	9.773	1,660,345
2021-10-29	11.078	11.238	11.004	11.144	9.639	2,667,752
2021-10-28	11.064	11.266	10.888	11.076	9.579	10,758,080
2021-10-27	11.872	11.892	11.030	11.078	9.581	6,326,822
2021-10-26	11.720	11.920	11.614	11.890	10.283	2,269,822
2021-10-25	11.610	11.740	11.518	11.653	10.079	2,031,345
2021-10-22	11.611	11.718	11.490	11.640	10.067	1,604,175
2021-10-21	11.493	11.706	11.290	11.442	9.896	2,231,005
2021-10-20	11.475	11.540	11.234	11.370	9.833	1,978,740
2021-10-19	11.431	11.550	11.386	11.435	9.890	1,183,626
2021-10-18	11.474	11.634	11.440	11.475	9.924	3,312,171

← NewerPage 21 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.