Deutsche Bank AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.135	28.135	27.525	27.765	27.765	15,074
2026-10-22	28.133	28.310	28.010	28.010	28.010	6,233
2026-10-21	28.610	28.753	28.610	28.753	28.753	2,858
2026-10-20	28.335	28.335	28.189	28.335	28.335	2,518
2026-10-19	28.765	28.765	28.510	28.510	28.510	9,655
2026-10-16	29.440	29.460	29.353	29.358	29.358	270,371
2026-10-15	29.235	29.645	28.825	29.145	29.145	2,613,919
2026-10-14	29.793	30.115	29.415	29.495	29.495	2,153,967
2026-10-13	30.545	30.618	29.750	30.007	30.007	2,182,938
2026-10-12	30.230	30.395	30.085	30.263	30.263	331,995
2026-10-09	30.073	30.285	29.915	29.935	29.935	1,285,033
2026-10-08	29.385	29.935	29.280	29.715	29.715	5,122,490
2026-10-07	31.000	31.150	29.630	29.870	29.870	3,030,705
2026-10-06	31.343	31.645	31.195	31.278	31.278	332,131
2026-10-05	30.870	31.410	30.725	30.976	30.976	5,721,537
2026-10-02	30.963	31.348	30.430	30.705	30.705	3,979,071
2026-10-01	31.268	31.715	30.790	30.885	30.885	3,962,630
2026-09-30	31.935	32.205	31.610	31.740	31.740	1,005,941
2026-09-29	31.740	32.060	31.600	31.660	31.660	3,499,042
2026-09-28	32.023	32.100	31.485	32.020	32.020	3,934,144
2026-09-25	31.730	31.860	31.365	31.748	31.748	3,104,842
2026-09-24	31.425	31.730	30.932	31.145	31.145	7,786,635
2026-09-23	32.925	33.055	31.515	31.710	31.710	1,059,301
2026-09-22	33.268	33.620	32.600	33.460	33.460	3,701,427
2026-09-21	33.620	33.725	33.150	33.355	33.355	278,345
2026-09-18	34.133	34.220	32.965	32.978	32.978	3,513,111
2026-09-17	33.638	34.247	33.415	34.095	34.095	2,370,478
2026-09-16	33.783	33.845	33.185	33.605	33.605	2,368,200
2026-09-15	33.418	33.710	32.740	33.383	33.383	2,653,558
2026-09-14	34.738	34.780	33.800	34.055	34.055	3,747,226
2026-09-11	35.005	35.085	34.690	34.858	34.858	2,547,568
2026-09-10	35.118	35.560	34.665	34.913	34.913	643,459
2026-09-09	35.198	35.395	34.700	34.928	34.928	3,774,180
2026-09-08	35.420	35.840	34.900	35.695	35.695	6,103,864
2026-09-07	35.505	35.620	35.320	35.547	35.547	2,483,832
2026-09-04	35.570	35.715	35.245	35.660	35.660	2,846,310
2026-09-03	34.918	35.580	34.745	35.535	35.535	1,803,171
2026-09-02	34.975	35.355	34.400	34.880	34.880	798,789
2026-09-01	34.665	34.745	33.635	34.510	34.510	1,704,375
2026-08-28	34.608	35.030	34.495	35.003	35.003	702,993
2026-08-27	34.623	34.850	33.510	34.483	34.483	678,018
2026-08-26	34.028	35.000	33.675	34.662	34.662	3,779,524
2026-08-25	33.170	33.365	32.915	33.149	33.149	3,316,220
2026-08-24	32.413	33.125	32.238	32.392	32.392	810,824
2026-08-21	32.423	32.570	31.995	32.273	32.273	777,912
2026-08-20	32.595	32.670	32.270	32.310	32.310	2,750,798
2026-08-19	32.960	33.210	32.590	32.595	32.595	6,094,717
2026-08-18	32.965	33.190	32.760	32.805	32.805	224,137
2026-08-17	33.320	33.355	32.860	33.043	33.043	751,423
2026-08-14	33.440	33.570	33.100	33.225	33.225	257,922
2026-08-13	33.870	34.100	33.085	33.125	33.125	1,684,448
2026-08-12	33.213	33.360	32.910	33.295	33.295	603,638
2026-08-11	33.250	33.415	33.050	33.316	33.316	784,709
2026-08-10	32.998	33.280	32.745	32.832	32.832	2,817,027
2026-08-07	32.845	33.295	32.615	33.008	33.008	1,911,235
2026-08-06	33.148	33.280	32.725	32.910	32.910	758,813
2026-08-05	32.865	32.995	32.580	32.803	32.803	1,829,078
2026-08-04	32.363	32.793	32.270	32.606	32.606	428,559
2026-08-03	32.320	32.430	31.870	32.194	32.194	323,875
2026-07-31	32.203	32.585	31.590	31.830	31.830	637,254

Page 1 of 2 · 64 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.