Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	26.433	27.825	26.380	27.385	26.421	4,381,395
2026-05-05	26.035	26.400	25.800	26.094	25.175	1,091,857
2026-04-30	26.178	26.700	26.018	26.500	25.567	8,301,599
2026-04-29	26.550	26.885	26.290	26.637	25.699	1,070,869
2026-04-28	27.125	27.525	27.060	27.218	26.259	1,601,649
2026-04-27	27.025	27.505	26.980	27.115	26.160	4,590,997
2026-04-24	26.908	27.180	26.645	27.054	26.102	969,349
2026-04-23	27.563	27.660	26.985	27.223	26.265	1,287,479
2026-04-22	28.155	28.185	27.610	27.781	26.803	362,594
2026-04-21	28.430	28.580	28.015	28.395	27.396	1,289,863
2026-04-20	28.088	28.490	28.020	28.280	27.284	497,179
2026-04-17	27.930	29.025	27.710	27.865	26.884	770,105
2026-04-16	28.470	28.490	28.045	28.385	27.386	1,061,514
2026-04-15	28.388	28.470	28.100	28.298	27.302	7,917,604
2026-04-14	27.933	28.535	27.810	28.250	27.255	4,833,148
2026-04-13	27.253	27.580	26.880	27.568	26.597	6,060,055
2026-04-10	27.848	28.075	27.295	27.848	26.867	1,877,463
2026-04-09	27.428	27.630	27.315	27.465	26.498	1,422,550
2026-04-08	27.635	27.875	27.205	27.500	26.532	1,634,570
2026-04-07	25.845	26.145	25.373	26.050	25.132	810,635
2026-04-02	25.448	25.865	25.128	25.675	24.771	1,637,454
2026-04-01	26.315	26.450	25.935	26.176	25.255	2,148,291
2026-03-31	25.050	25.475	24.930	25.195	24.308	2,129,153
2026-03-30	24.718	25.020	24.635	24.812	23.939	561,138
2026-03-27	25.368	25.400	24.675	24.972	24.092	1,218,427
2026-03-26	25.410	25.500	25.080	25.185	24.298	7,086,495
2026-03-25	25.513	25.880	25.405	25.607	24.705	2,995,183
2026-03-24	25.148	25.225	24.695	25.105	24.221	4,624,422
2026-03-23	24.098	25.785	23.820	24.100	23.251	14,568,710
2026-03-20	25.780	25.870	24.623	25.230	24.342	1,960,019
2026-03-19	25.393	25.425	24.800	25.039	24.157	2,136,097
2026-03-18	26.340	26.520	25.690	26.156	25.235	6,829,899
2026-03-17	25.693	26.310	25.430	25.962	25.048	6,392,382
2026-03-16	25.583	26.205	25.410	25.530	24.631	1,523,998
2026-03-13	25.168	25.940	25.105	25.431	24.535	3,921,201
2026-03-12	26.885	26.995	25.140	25.603	24.702	1,413,895
2026-03-11	27.025	27.515	26.893	27.316	26.354	1,037,812
2026-03-10	27.610	27.885	27.285	27.750	26.773	2,456,827
2026-03-09	26.353	26.550	25.880	26.178	25.257	1,079,308
2026-03-06	28.085	28.170	26.605	27.110	26.155	1,351,030
2026-03-05	28.465	29.035	27.750	27.984	26.999	538,715
2026-03-04	27.933	28.780	27.855	28.690	27.680	3,969,794
2026-03-03	28.625	28.670	27.345	27.834	26.854	2,966,306
2026-03-02	28.993	29.450	28.770	29.145	28.118	4,135,372
2026-02-27	30.948	31.440	30.100	30.760	29.677	970,994
2026-02-26	30.648	31.125	30.575	30.907	29.819	1,454,156
2026-02-25	30.465	30.670	30.290	30.455	29.383	1,784,864
2026-02-24	30.485	30.500	29.908	30.117	29.057	634,915
2026-02-23	31.008	31.375	30.390	30.675	29.595	733,113
2026-02-20	30.503	31.180	30.410	30.756	29.674	1,908,950
2026-02-19	30.905	31.025	30.345	30.682	29.601	2,482,634
2026-02-18	30.433	31.110	30.375	30.715	29.633	4,837,052
2026-02-17	29.545	30.400	29.500	30.202	29.138	2,577,787
2026-02-16	29.883	30.330	29.775	30.099	29.039	833,025
2026-02-13	30.778	30.820	29.410	30.121	29.061	2,033,757
2026-02-12	31.413	31.870	30.720	31.428	30.322	5,864,721
2026-02-11	31.443	31.795	30.753	31.290	30.188	1,060,939
2026-02-10	31.855	32.100	31.430	31.834	30.713	6,525,419
2026-02-09	31.423	31.855	31.125	31.580	30.468	6,619,769
2026-02-06	30.763	31.435	30.535	31.046	29.953	1,865,374

← NewerPage 3 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.