Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	15.952	16.138	15.838	16.082	15.096	653,325
2024-11-19	16.177	16.198	15.600	15.797	14.828	2,209,367
2024-11-18	16.020	16.194	16.002	16.115	15.127	713,747
2024-11-15	15.824	16.110	15.814	16.008	15.026	354,538
2024-11-14	15.673	15.968	15.646	15.924	14.947	1,734,716
2024-11-13	15.744	15.878	15.424	15.662	14.702	383,120
2024-11-12	16.007	16.100	15.748	15.947	14.969	176,124
2024-11-11	15.678	16.168	15.664	15.869	14.896	264,542
2024-11-08	16.014	16.014	15.394	15.630	14.671	488,793
2024-11-07	16.221	16.436	15.986	16.329	15.328	428,906
2024-11-06	16.326	16.894	16.100	16.395	15.390	769,342
2024-11-05	15.769	15.916	15.676	15.731	14.766	227,266
2024-11-04	15.803	15.858	15.682	15.794	14.825	244,005
2024-11-01	15.608	15.896	15.594	15.806	14.837	278,609
2024-10-31	15.381	15.704	15.232	15.585	14.629	515,649
2024-10-30	15.718	15.738	15.360	15.494	14.543	199,821
2024-10-29	15.949	16.008	15.695	15.876	14.902	241,840
2024-10-28	15.763	15.884	15.568	15.732	14.767	635,500
2024-10-25	15.807	15.998	15.650	15.863	14.890	1,980,273
2024-10-24	16.217	16.264	15.732	15.802	14.833	476,262
2024-10-23	15.998	16.488	15.504	15.679	14.717	1,920,574
2024-10-22	16.155	16.314	15.992	16.164	15.172	447,797
2024-10-21	16.236	16.336	16.112	16.221	15.226	5,518,739
2024-10-18	16.119	16.340	15.984	16.236	15.240	191,815
2024-10-17	16.119	16.280	16.098	16.196	15.202	1,779,586
2024-10-16	15.859	16.082	15.834	15.890	14.915	1,618,808
2024-10-15	16.046	16.134	15.810	16.056	15.071	563,539
2024-10-14	16.312	16.394	16.114	16.114	15.125	692,208
2024-10-11	16.092	16.258	16.048	16.151	15.161	1,708,667
2024-10-10	15.995	16.120	15.876	15.945	14.967	452,189
2024-10-09	15.729	16.008	15.464	15.618	14.660	315,264
2024-10-08	15.811	15.958	15.760	15.822	14.851	233,614
2024-10-07	15.846	16.062	15.768	15.930	14.953	262,453
2024-10-04	15.334	15.918	15.318	15.894	14.919	420,279
2024-10-03	15.326	15.378	15.082	15.292	14.354	1,089,121
2024-10-02	15.327	15.596	15.280	15.417	14.471	3,605,813
2024-10-01	15.543	15.610	15.120	15.543	14.589	450,722
2024-09-30	15.516	15.714	15.362	15.566	14.612	282,931
2024-09-27	15.523	15.586	15.426	15.530	14.577	756,513
2024-09-26	15.422	15.600	15.394	15.471	14.522	302,002
2024-09-25	15.195	15.540	15.100	15.311	14.372	326,798
2024-09-24	15.254	15.416	15.196	15.304	14.365	446,079
2024-09-23	15.205	15.280	14.940	15.021	14.100	256,948
2024-09-20	15.161	15.240	15.028	15.102	14.176	332,868
2024-09-19	15.118	15.228	14.966	15.182	14.251	1,533,913
2024-09-18	14.949	15.100	14.890	14.907	13.992	778,003
2024-09-17	14.685	15.012	14.666	14.877	13.964	281,157
2024-09-16	14.530	14.608	14.270	14.533	13.641	740,286
2024-09-13	14.268	14.698	14.228	14.611	13.715	637,287
2024-09-12	14.214	14.374	14.124	14.262	13.387	531,224
2024-09-11	14.689	14.878	13.830	14.029	13.169	710,064
2024-09-10	15.044	15.048	14.292	14.422	13.537	967,933
2024-09-09	14.734	15.112	14.708	15.040	14.118	373,707
2024-09-06	14.885	15.062	14.632	14.815	13.907	2,241,097
2024-09-05	14.331	15.082	14.300	14.935	14.018	1,960,024
2024-09-04	14.197	14.560	13.992	14.386	13.503	130,469
2024-09-03	14.872	15.130	14.418	14.548	13.656	303,845
2024-09-02	14.794	14.800	14.562	14.664	13.764	248,306
2024-08-30	14.693	14.786	14.680	14.718	13.815	252,586
2024-08-29	14.632	14.788	14.608	14.713	13.811	305,280

← NewerPage 9 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.