Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	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

← NewerPage 6 of 22 · 1,261 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.