Deutsche Bank AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 31.085 | 31.285 | 30.850 | 31.074 | 29.980 | 915,369 |
| 2025-08-12 | 31.385 | 31.410 | 30.905 | 31.092 | 29.997 | 698,076 |
| 2025-08-11 | 31.240 | 31.370 | 30.700 | 30.984 | 29.893 | 312,492 |
| 2025-08-08 | 30.648 | 31.135 | 30.354 | 30.878 | 29.791 | 855,273 |
| 2025-08-07 | 29.860 | 30.750 | 29.830 | 30.443 | 29.371 | 725,402 |
| 2025-08-06 | 29.355 | 29.950 | 29.355 | 29.516 | 28.477 | 887,888 |
| 2025-08-05 | 29.315 | 29.440 | 28.895 | 29.040 | 28.018 | 4,653,906 |
| 2025-08-04 | 28.343 | 29.045 | 28.180 | 28.455 | 27.453 | 338,787 |
| 2025-08-01 | 28.728 | 28.765 | 27.905 | 28.278 | 27.283 | 594,618 |
| 2025-07-31 | 29.305 | 29.450 | 28.895 | 28.957 | 27.938 | 1,245,116 |
| 2025-07-30 | 28.575 | 29.100 | 28.420 | 28.954 | 27.934 | 316,466 |
| 2025-07-29 | 28.325 | 28.895 | 28.315 | 28.661 | 27.652 | 744,517 |
| 2025-07-28 | 28.750 | 28.800 | 28.013 | 28.386 | 27.386 | 734,982 |
| 2025-07-25 | 28.713 | 28.750 | 27.953 | 28.300 | 27.303 | 2,366,863 |
| 2025-07-24 | 26.778 | 29.020 | 26.750 | 28.203 | 27.210 | 1,905,600 |
| 2025-07-23 | 26.228 | 26.635 | 26.160 | 26.469 | 25.537 | 1,934,639 |
| 2025-07-22 | 25.980 | 26.085 | 25.550 | 25.854 | 24.943 | 837,949 |
| 2025-07-21 | 25.815 | 26.135 | 25.710 | 25.760 | 24.853 | 2,424,690 |
| 2025-07-18 | 25.998 | 26.080 | 25.595 | 25.791 | 24.883 | 2,033,284 |
| 2025-07-17 | 25.890 | 25.955 | 25.430 | 25.648 | 24.745 | 392,676 |
| 2025-07-16 | 25.380 | 25.855 | 25.305 | 25.709 | 24.804 | 714,495 |
| 2025-07-15 | 25.675 | 25.790 | 25.295 | 25.458 | 24.562 | 1,784,092 |
| 2025-07-14 | 25.060 | 25.515 | 24.920 | 25.347 | 24.455 | 432,080 |
| 2025-07-11 | 25.570 | 25.730 | 25.140 | 25.332 | 24.440 | 334,227 |
| 2025-07-10 | 25.963 | 26.040 | 25.655 | 25.800 | 24.892 | 664,154 |
| 2025-07-09 | 25.188 | 25.830 | 25.170 | 25.641 | 24.738 | 808,738 |
| 2025-07-08 | 24.845 | 25.215 | 24.750 | 25.065 | 24.182 | 760,265 |
| 2025-07-07 | 24.578 | 24.908 | 24.540 | 24.761 | 23.889 | 1,217,538 |
| 2025-07-04 | 24.780 | 24.805 | 24.320 | 24.541 | 23.677 | 1,145,648 |
| 2025-07-03 | 24.750 | 24.865 | 24.580 | 24.792 | 23.919 | 786,500 |
| 2025-07-02 | 24.563 | 24.770 | 24.460 | 24.576 | 23.711 | 494,221 |
| 2025-07-01 | 24.958 | 25.150 | 24.254 | 24.635 | 23.768 | 4,872,362 |
| 2025-06-30 | 26.085 | 26.100 | 24.855 | 25.276 | 24.386 | 2,116,069 |
| 2025-06-27 | 25.778 | 26.000 | 25.485 | 25.530 | 24.631 | 1,147,207 |
| 2025-06-26 | 25.210 | 25.615 | 25.200 | 25.505 | 24.607 | 1,104,064 |
| 2025-06-25 | 25.333 | 25.350 | 24.710 | 24.952 | 24.074 | 2,141,078 |
| 2025-06-24 | 24.475 | 25.141 | 24.400 | 24.490 | 23.628 | 3,618,474 |
| 2025-06-23 | 23.863 | 24.170 | 23.715 | 23.900 | 23.059 | 311,519 |
| 2025-06-20 | 23.950 | 24.265 | 23.940 | 24.128 | 23.279 | 339,699 |
| 2025-06-19 | 24.045 | 24.235 | 23.790 | 24.070 | 23.223 | 158,638 |
| 2025-06-18 | 24.013 | 24.240 | 23.940 | 24.109 | 23.260 | 1,332,499 |
| 2025-06-17 | 24.228 | 24.270 | 23.865 | 24.033 | 23.187 | 2,246,100 |
| 2025-06-16 | 23.888 | 24.450 | 23.870 | 24.228 | 23.375 | 1,446,347 |
| 2025-06-13 | 23.850 | 23.985 | 23.555 | 23.697 | 22.863 | 706,000 |
| 2025-06-12 | 24.388 | 24.535 | 24.025 | 24.331 | 23.474 | 1,714,352 |
| 2025-06-11 | 24.520 | 24.805 | 24.415 | 24.568 | 23.703 | 3,758,635 |
| 2025-06-10 | 24.773 | 24.945 | 24.350 | 24.554 | 23.690 | 741,183 |
| 2025-06-09 | 24.700 | 24.750 | 24.500 | 24.662 | 23.793 | 1,169,268 |
| 2025-06-06 | 24.590 | 24.880 | 24.480 | 24.667 | 23.798 | 433,770 |
| 2025-06-05 | 24.013 | 24.530 | 23.980 | 24.265 | 23.411 | 3,107,538 |
| 2025-06-04 | 24.613 | 24.795 | 24.003 | 24.318 | 23.461 | 587,162 |
| 2025-06-03 | 24.198 | 24.445 | 23.795 | 24.154 | 23.303 | 915,384 |
| 2025-06-02 | 24.215 | 24.475 | 24.040 | 24.236 | 23.383 | 5,543,699 |
| 2025-05-30 | 24.493 | 24.750 | 24.359 | 24.360 | 23.502 | 1,562,893 |
| 2025-05-29 | 24.750 | 24.750 | 24.340 | 24.498 | 23.635 | 8,573,677 |
| 2025-05-28 | 24.648 | 24.860 | 24.310 | 24.536 | 23.672 | 3,531,544 |
| 2025-05-27 | 24.488 | 24.910 | 24.435 | 24.750 | 23.878 | 4,544,976 |
| 2025-05-23 | 24.618 | 24.980 | 23.385 | 24.685 | 23.816 | 1,153,229 |
| 2025-05-22 | 25.433 | 25.460 | 24.980 | 25.112 | 23.571 | 1,169,493 |
| 2025-05-21 | 25.203 | 25.630 | 25.200 | 25.405 | 23.847 | 278,923 |
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.