Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	32.125	32.455	30.490	31.930	30.805	2,238,655
2026-02-04	33.845	34.000	31.960	33.836	32.644	4,557,166
2026-02-03	33.885	34.035	33.580	33.908	32.714	416,103
2026-02-02	32.828	33.690	32.090	33.435	32.258	4,557,292
2026-01-30	32.665	33.410	32.635	32.750	31.597	8,056,113
2026-01-29	32.608	33.345	31.925	32.283	31.146	3,537,438
2026-01-28	33.615	33.630	32.225	32.725	31.573	4,287,991
2026-01-27	33.233	33.550	33.150	33.247	32.076	565,150
2026-01-26	33.048	33.430	33.015	33.287	32.115	222,079
2026-01-23	33.340	33.360	32.810	32.928	31.768	815,788
2026-01-22	32.630	33.400	32.605	33.115	31.949	1,119,970
2026-01-21	32.145	32.375	31.355	32.139	31.007	1,335,786
2026-01-20	32.523	32.625	32.130	32.329	31.190	686,273
2026-01-19	32.858	33.145	32.290	32.367	31.227	463,596
2026-01-16	33.603	33.755	33.415	33.572	32.390	4,138,827
2026-01-15	33.765	33.860	33.460	33.702	32.516	2,458,180
2026-01-14	33.738	33.765	33.535	33.656	32.471	1,215,792
2026-01-13	33.863	34.005	33.570	33.722	32.535	2,234,489
2026-01-12	32.788	33.840	32.590	33.325	32.151	7,396,904
2026-01-09	33.253	33.280	32.705	32.960	31.799	458,227
2026-01-08	32.923	33.435	32.850	33.175	32.007	565,558
2026-01-07	33.370	33.670	32.890	33.150	31.983	1,339,983
2026-01-06	34.208	34.275	33.410	33.650	32.465	418,772
2026-01-05	33.845	34.010	33.395	33.810	32.620	410,853
2026-01-02	33.130	33.635	32.865	33.369	32.194	540,245
2025-12-30	32.885	33.290	32.815	33.088	31.923	996,138
2025-12-29	33.375	33.480	32.630	32.804	31.649	913,104
2025-12-23	32.920	33.380	32.780	32.857	31.700	397,915
2025-12-22	32.925	33.125	32.795	32.980	31.819	3,816,636
2025-12-19	32.918	32.967	32.350	32.626	31.477	4,472,189
2025-12-18	31.585	32.675	31.475	31.878	30.755	3,730,433
2025-12-17	32.088	32.320	31.470	31.669	30.554	460,950
2025-12-16	31.935	32.295	31.785	31.925	30.801	3,647,750
2025-12-15	31.985	32.115	31.755	31.872	30.749	774,723
2025-12-12	32.945	32.990	31.490	31.760	30.642	357,468
2025-12-11	32.080	32.695	31.920	32.068	30.939	566,990
2025-12-10	32.053	32.145	31.795	32.005	30.878	3,148,627
2025-12-09	31.583	32.240	31.500	31.908	30.785	1,727,755
2025-12-08	31.303	31.605	31.275	31.437	30.330	414,640
2025-12-05	31.188	31.375	30.985	31.199	30.101	237,210
2025-12-04	30.960	31.065	30.480	30.734	29.652	608,343
2025-12-03	31.125	31.150	30.595	30.902	29.814	472,621
2025-12-02	30.538	31.300	30.490	31.056	29.962	389,826
2025-12-01	30.628	30.750	30.080	30.479	29.406	2,772,345
2025-11-28	30.608	30.725	30.485	30.568	29.491	584,567
2025-11-27	30.615	30.695	30.335	30.507	29.433	904,581
2025-11-26	30.193	30.655	30.135	30.405	29.335	659,610
2025-11-25	29.458	30.010	29.325	29.688	28.643	332,759
2025-11-24	29.785	29.895	29.290	29.570	28.529	2,354,143
2025-11-21	29.070	29.625	28.980	29.435	28.399	1,525,251
2025-11-20	30.565	30.650	29.830	30.094	29.034	1,530,019
2025-11-19	29.475	30.120	29.255	29.438	28.402	4,369,039
2025-11-18	29.840	30.020	29.175	29.649	28.605	3,464,971
2025-11-17	31.863	32.275	30.645	30.981	29.890	512,244
2025-11-14	32.285	32.290	31.540	31.870	30.748	575,881
2025-11-13	33.393	33.563	32.890	33.395	32.219	457,352
2025-11-12	32.685	33.350	32.685	33.022	31.859	545,063
2025-11-11	32.508	32.710	32.325	32.468	31.325	2,725,533
2025-11-10	31.630	32.450	31.630	32.103	30.973	1,023,428
2025-11-07	31.465	31.620	30.765	31.085	29.991	1,580,801

← NewerPage 4 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.