Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	25.350	25.425	25.145	25.280	23.729	522,450
2025-05-19	24.870	25.400	24.850	25.125	23.584	463,912
2025-05-16	25.325	25.350	24.770	24.964	23.433	670,091
2025-05-15	24.668	25.190	24.630	25.175	23.631	3,756,917
2025-05-14	24.650	24.910	24.370	24.645	23.133	4,536,320
2025-05-13	24.680	24.880	24.535	24.714	23.198	1,889,103
2025-05-12	24.640	25.020	24.455	24.742	23.225	8,144,452
2025-05-09	23.865	24.210	23.720	23.959	22.489	1,770,063
2025-05-08	23.683	23.865	23.580	23.731	22.276	455,642
2025-05-07	23.750	23.850	23.440	23.598	22.151	228,071
2025-05-06	23.928	24.090	23.110	23.600	22.152	564,171
2025-05-02	23.458	23.675	23.045	23.235	21.810	1,062,284
2025-04-30	23.708	23.785	22.550	22.975	21.566	1,640,478
2025-04-29	22.958	23.645	22.635	23.414	21.978	1,560,209
2025-04-28	22.675	22.765	22.415	22.658	21.268	549,020
2025-04-25	22.268	22.545	22.140	22.332	20.962	2,948,997
2025-04-24	21.858	22.070	21.700	21.886	20.544	3,237,400
2025-04-23	21.648	22.100	21.440	21.740	20.407	1,526,341
2025-04-22	20.595	21.035	20.560	20.874	19.594	1,747,347
2025-04-17	20.888	21.025	20.545	20.732	19.460	1,774,590
2025-04-16	20.573	20.815	20.380	20.588	19.325	3,919,064
2025-04-15	20.365	20.875	20.285	20.683	19.414	1,220,799
2025-04-14	19.921	20.445	19.906	20.273	19.030	882,229
2025-04-11	19.515	19.694	18.926	19.204	18.026	2,216,016
2025-04-10	20.223	20.455	19.200	19.590	18.388	646,936
2025-04-09	17.984	18.604	17.862	18.520	17.384	3,507,966
2025-04-08	18.665	19.174	18.346	18.831	17.676	4,423,711
2025-04-07	17.002	19.238	16.582	16.998	15.955	1,285,179
2025-04-04	20.132	20.225	18.320	18.644	17.501	1,033,964
2025-04-03	21.343	21.605	20.795	21.071	19.779	3,822,701
2025-04-02	22.133	22.410	21.925	22.145	20.787	413,846
2025-04-01	22.080	22.338	21.958	22.168	20.808	1,311,456
2025-03-31	21.795	21.915	21.400	21.653	20.325	540,235
2025-03-28	22.495	22.635	21.980	22.234	20.870	488,287
2025-03-27	22.685	22.905	22.300	22.674	21.283	340,162
2025-03-26	23.365	23.535	22.970	23.195	21.772	1,867,228
2025-03-25	22.990	23.375	22.955	23.199	21.777	7,700,947
2025-03-24	22.613	23.075	22.105	22.913	21.508	5,044,142
2025-03-21	22.048	22.330	21.840	22.310	20.942	593,658
2025-03-20	22.778	22.875	22.000	22.285	20.918	7,838,511
2025-03-19	22.695	22.850	22.333	22.666	21.275	8,466,108
2025-03-18	21.940	22.875	21.835	22.661	21.271	1,870,671
2025-03-17	21.950	22.100	21.765	21.970	20.622	896,560
2025-03-14	21.140	22.260	20.870	21.047	19.756	2,424,640
2025-03-13	21.450	21.680	21.020	21.526	20.206	538,411
2025-03-12	21.285	21.655	21.230	21.486	20.168	3,548,302
2025-03-11	21.470	21.560	20.675	21.225	19.923	1,284,645
2025-03-10	22.483	22.500	20.945	21.620	20.294	1,913,698
2025-03-07	21.998	22.305	21.810	21.996	20.647	1,050,041
2025-03-06	22.203	23.030	22.150	22.488	21.108	795,633
2025-03-05	20.403	21.750	19.360	21.068	19.776	1,568,352
2025-03-04	20.520	20.625	19.330	20.283	19.039	859,527
2025-03-03	20.563	21.120	20.250	20.630	19.364	2,362,671
2025-02-28	20.503	20.725	20.180	20.481	19.225	2,744,159
2025-02-27	20.498	20.750	20.235	20.500	19.243	583,783
2025-02-26	20.405	20.900	20.325	20.651	19.384	1,273,854
2025-02-25	19.784	20.535	19.750	20.144	18.908	2,778,688
2025-02-24	19.678	20.080	19.510	19.836	18.619	268,013
2025-02-21	19.439	19.704	19.414	19.605	18.402	2,313,736
2025-02-20	19.524	19.758	19.314	19.525	18.328	2,913,596

← NewerPage 7 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.