Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	20.032	20.175	19.486	19.752	18.541	506,016
2025-02-18	19.754	20.035	19.618	19.854	18.636	3,490,762
2025-02-17	19.248	19.748	19.224	19.655	18.450	1,301,466
2025-02-14	19.156	19.340	19.084	19.215	18.037	3,350,969
2025-02-13	19.320	19.382	19.040	19.165	17.989	3,443,970
2025-02-12	18.977	19.324	18.888	19.125	17.952	2,757,708
2025-02-11	18.529	18.830	18.480	18.691	17.545	619,512
2025-02-10	18.620	18.788	18.508	18.717	17.569	1,387,909
2025-02-07	18.749	18.780	18.548	18.642	17.499	819,784
2025-02-06	18.220	18.738	18.108	18.553	17.415	304,728
2025-02-05	18.179	18.336	17.960	18.102	16.991	3,317,908
2025-02-04	18.426	18.492	18.038	18.154	17.040	476,440
2025-02-03	18.543	18.660	18.108	18.400	17.271	4,046,968
2025-01-31	19.058	19.164	18.788	18.939	17.778	392,006
2025-01-30	18.857	19.534	18.300	18.424	17.294	1,886,364
2025-01-29	19.338	19.628	19.250	19.547	18.348	1,156,345
2025-01-28	19.035	19.334	18.900	18.904	17.745	761,934
2025-01-27	18.909	19.120	18.790	19.016	17.849	268,779
2025-01-24	19.150	19.212	18.932	19.035	17.867	2,216,000
2025-01-23	18.804	19.106	18.800	18.930	17.769	343,968
2025-01-22	18.827	18.978	18.706	18.823	17.668	1,244,494
2025-01-21	18.805	18.886	18.684	18.750	17.600	2,410,702
2025-01-20	18.616	18.826	18.588	18.763	17.613	400,856
2025-01-17	18.311	18.550	18.284	18.470	17.337	1,260,916
2025-01-16	18.357	18.434	18.156	18.213	17.096	1,316,752
2025-01-15	17.691	18.258	17.680	17.836	16.742	491,079
2025-01-14	17.161	17.606	17.148	17.405	16.337	1,122,997
2025-01-13	16.985	17.074	16.670	16.731	15.705	2,622,672
2025-01-10	17.107	17.404	16.934	17.202	16.147	945,804
2025-01-09	16.760	17.186	16.504	17.054	16.008	684,769
2025-01-08	16.855	17.146	16.688	17.004	15.961	1,702,173
2025-01-07	16.969	17.032	16.540	16.853	15.820	550,000
2025-01-06	17.057	17.132	16.710	16.929	15.891	253,214
2025-01-03	16.766	17.064	16.714	16.947	15.907	177,469
2025-01-02	16.593	16.808	16.300	16.801	15.771	293,746
2024-12-30	16.395	16.790	16.390	16.662	15.640	3,593,389
2024-12-27	16.294	16.550	16.270	16.450	15.441	7,395,341
2024-12-23	16.383	16.428	16.210	16.297	15.298	1,470,004
2024-12-20	16.368	16.370	15.946	16.200	15.206	750,896
2024-12-19	16.641	16.786	16.496	16.608	15.590	1,199,732
2024-12-18	16.780	17.010	16.734	16.885	15.849	210,601
2024-12-17	17.056	17.104	16.778	16.980	15.939	1,130,705
2024-12-16	17.049	17.304	17.024	17.119	16.069	370,016
2024-12-13	16.981	17.140	16.960	17.093	16.045	1,759,850
2024-12-12	16.997	17.126	16.948	17.035	15.990	1,128,236
2024-12-11	17.077	17.134	16.892	17.080	16.032	706,007
2024-12-10	16.805	17.048	16.764	16.984	15.943	1,027,006
2024-12-09	16.983	17.072	16.830	16.920	15.882	1,368,117
2024-12-06	17.015	17.136	16.826	17.074	16.026	998,109
2024-12-05	16.659	17.016	16.648	16.900	15.864	607,361
2024-12-04	16.797	16.926	16.628	16.801	15.771	2,666,452
2024-12-03	16.334	16.814	16.328	16.696	15.672	904,527
2024-12-02	15.921	16.484	15.899	16.293	15.293	2,588,521
2024-11-29	15.719	16.108	15.718	15.782	14.814	533,468
2024-11-28	15.499	15.824	15.480	15.711	14.747	731,406
2024-11-27	15.473	15.478	15.302	15.434	14.488	153,342
2024-11-26	15.615	15.726	15.340	15.518	14.566	1,563,265
2024-11-25	15.648	15.774	15.530	15.649	14.689	2,602,031
2024-11-22	16.072	16.240	15.346	15.489	14.539	1,619,607
2024-11-21	15.870	16.038	15.622	15.896	14.921	545,873

← NewerPage 8 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.