Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	31.658	31.735	31.230	31.365	30.261	4,016,853
2025-11-05	31.288	31.632	31.050	31.353	30.249	878,028
2025-11-04	30.890	31.542	30.640	30.804	29.719	768,797
2025-11-03	30.963	31.805	30.880	31.338	30.235	881,948
2025-10-31	31.258	31.280	30.440	30.600	29.523	1,400,349
2025-10-30	31.385	31.490	30.790	31.107	30.012	278,896
2025-10-29	30.550	31.650	29.620	30.434	29.362	2,190,431
2025-10-28	29.113	29.625	29.030	29.423	28.387	3,045,877
2025-10-27	29.095	29.245	28.830	29.108	28.083	1,315,025
2025-10-24	28.818	29.030	28.545	28.745	27.733	1,605,125
2025-10-23	28.628	28.950	28.350	28.775	27.762	740,485
2025-10-22	28.655	29.267	28.430	28.685	27.675	1,728,118
2025-10-21	29.033	29.065	28.690	28.842	27.827	371,999
2025-10-20	29.128	29.180	28.785	29.020	27.998	1,013,692
2025-10-17	29.373	29.905	28.250	28.695	27.685	1,530,922
2025-10-16	30.243	30.500	29.955	30.265	29.199	440,464
2025-10-15	30.545	30.595	30.080	30.202	29.138	975,827
2025-10-14	30.208	30.458	29.800	30.364	29.295	1,429,089
2025-10-13	30.065	30.545	30.010	30.435	29.364	158,234
2025-10-10	30.505	30.740	30.065	30.418	29.347	399,092
2025-10-09	30.470	30.730	30.260	30.544	29.469	4,009,283
2025-10-08	29.888	30.525	29.840	30.490	29.416	552,052
2025-10-07	29.828	30.230	29.720	29.835	28.785	1,029,957
2025-10-06	30.320	30.340	29.690	29.970	28.915	298,811
2025-10-03	30.280	30.530	30.155	30.307	29.240	1,039,436
2025-10-02	30.275	30.355	29.950	30.121	29.060	279,011
2025-10-01	29.958	30.300	29.620	29.758	28.711	654,856
2025-09-30	30.160	30.335	29.820	30.175	29.112	843,735
2025-09-29	30.728	30.820	30.030	30.293	29.226	469,816
2025-09-26	30.358	30.665	30.225	30.383	29.313	627,862
2025-09-25	30.665	30.665	29.968	30.416	29.345	2,439,092
2025-09-24	30.843	30.870	30.145	30.612	29.534	1,541,846
2025-09-23	31.035	31.360	30.770	30.915	29.826	3,211,932
2025-09-22	30.858	30.940	30.370	30.700	29.619	2,399,583
2025-09-19	30.458	30.923	30.375	30.470	29.397	5,644,985
2025-09-18	31.065	31.415	30.180	30.464	29.392	506,320
2025-09-17	30.898	30.935	30.460	30.619	29.541	2,127,933
2025-09-16	31.890	31.900	30.750	30.891	29.803	496,382
2025-09-15	31.805	32.195	31.555	31.817	30.696	1,692,728
2025-09-12	31.523	31.635	31.105	31.386	30.281	1,110,869
2025-09-11	31.133	31.480	30.805	31.007	29.915	973,696
2025-09-10	30.535	31.135	30.415	30.844	29.758	1,026,538
2025-09-09	30.210	30.535	29.935	30.113	29.053	492,401
2025-09-08	30.103	30.330	29.835	30.030	28.973	352,985
2025-09-05	30.495	30.575	29.625	30.463	29.390	425,765
2025-09-04	29.855	30.330	29.755	29.860	28.809	1,971,806
2025-09-03	29.715	29.800	29.190	29.565	28.524	1,299,953
2025-09-02	30.245	30.290	29.340	29.585	28.544	2,231,177
2025-09-01	30.155	37.086	29.890	30.056	28.997	291,498
2025-08-29	30.130	30.140	29.410	30.025	28.968	1,675,436
2025-08-28	30.433	30.590	30.045	30.287	29.221	665,166
2025-08-27	31.313	31.475	30.230	30.696	29.616	2,631,328
2025-08-26	31.443	31.505	30.945	31.069	29.975	2,620,233
2025-08-22	31.568	31.810	31.470	31.700	30.584	988,275
2025-08-21	31.335	31.700	31.248	31.502	30.393	212,698
2025-08-20	31.343	31.465	31.000	31.287	30.185	601,130
2025-08-19	31.470	31.750	31.430	31.534	30.423	317,057
2025-08-18	31.218	31.415	30.900	31.060	29.966	349,693
2025-08-15	31.685	31.775	31.215	31.499	30.390	3,878,948
2025-08-14	30.903	31.485	30.880	31.259	30.158	474,499

← NewerPage 5 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.