Deutsche Bank AG - DB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	33.54	33.38	33.38	33.56	33.33	1.5M
October 22, 2025	33.33	33.19	33.19	33.4	32.95	1.99M
October 21, 2025	33.54	33.18	33.18	33.56	33.16	1.93M
October 20, 2025	33.86	33.9	33.9	33.96	33.66	1.46M
October 17, 2025	33.96	33.59	33.59	34.08	33.33	3.44M
October 16, 2025	35.31	35.1	35.1	35.61	35.03	2.38M
October 15, 2025	35.17	34.93	34.93	35.28	34.67	1.68M
October 14, 2025	35	35.28	35.28	35.51	34.85	1.77M
October 13, 2025	34.96	35.3	35.3	35.34	34.95	1.51M
October 10, 2025	35.33	34.56	34.56	35.6	34.52	2.03M
October 09, 2025	35.51	35.24	35.24	35.54	35.01	2M
October 08, 2025	35.49	35.33	35.33	35.52	35.19	1.92M
October 07, 2025	35.03	34.78	34.78	35.1	34.71	1.87M
October 06, 2025	35.2	34.94	34.94	35.23	34.83	1.97M
October 03, 2025	35.58	35.64	35.64	35.69	35.45	1.81M
October 02, 2025	35.5	35.27	35.27	35.55	35.07	1.52M
October 01, 2025	35.54	35.51	35.51	35.61	35.18	2.38M
September 30, 2025	35.26	35.41	35.41	35.42	34.99	2.28M
September 29, 2025	35.49	35.31	35.31	35.56	35.17	1.71M
September 26, 2025	35.7	35.68	35.68	35.85	35.55	1.23M
September 25, 2025	35.18	35.22	35.22	35.39	35	2.4M
September 24, 2025	36.08	35.95	35.95	36.25	35.85	1.93M
September 23, 2025	36.59	36.27	36.27	36.69	36.18	2.19M
September 22, 2025	36.17	36.43	36.43	36.52	35.92	2.08M
September 19, 2025	35.99	36.24	36.24	36.57	35.95	5.11M
September 18, 2025	35.72	35.94	35.94	35.99	35.55	2.3M
September 17, 2025	36.36	36.47	36.47	36.66	36.23	2.48M
September 16, 2025	36.84	36.58	36.58	36.9	36.35	3.52M
September 15, 2025	37.58	37.46	37.46	37.86	37.42	2.09M
September 12, 2025	36.69	37.16	37.16	37.2	36.67	1.53M
September 11, 2025	36.34	37.05	37.05	37.09	36.34	2.21M
September 10, 2025	36.26	36.2	36.2	36.49	36.12	2.33M
September 09, 2025	35.21	35.7	35.7	35.8	35.21	2.46M
September 08, 2025	35.27	35.2	35.2	35.45	35.06	2.62M
September 05, 2025	35.51	35.2	35.2	35.56	34.77	3.15M
September 04, 2025	35.14	35.32	35.32	35.38	35.03	1.83M
September 03, 2025	34.43	34.81	34.81	34.84	34.35	2.3M
September 02, 2025	34.31	34.73	34.73	34.73	34.13	3.16M
August 29, 2025	34.99	35.13	35.13	35.22	34.84	1.83M
August 28, 2025	35.12	35.35	35.35	35.44	35.06	2.34M
August 27, 2025	35.41	35.04	35.04	35.52	34.88	4.1M
August 26, 2025	36.17	36.82	36.82	36.84	36.1	2.4M
August 25, 2025	37.28	36.94	36.94	37.55	36.93	2.06M
August 22, 2025	36.76	37.15	37.15	37.35	36.66	2.41M
August 21, 2025	36.51	36.67	36.67	36.84	36.5	2.07M
August 20, 2025	36.48	36.56	36.56	36.6	36.13	2.79M
August 19, 2025	36.98	36.36	36.36	36.98	36.33	2.75M
August 18, 2025	36.45	36.59	36.59	36.71	36.39	2.26M
August 15, 2025	36.98	36.56	36.56	36.99	36.47	2.46M
August 14, 2025	36.38	36.78	36.78	36.8	36.37	2.44M
August 13, 2025	36.51	36.17	36.17	36.51	36	2.61M
August 12, 2025	36.3	36.3	36.3	36.46	36.18	1.94M
August 11, 2025	36	36.21	36.21	36.21	35.86	1.92M
August 08, 2025	35.95	36.26	36.26	36.31	35.77	2.78M
August 07, 2025	35.72	35.62	35.62	35.79	35.31	3.77M
August 06, 2025	34.59	34.73	34.73	34.78	34.49	2.72M
August 05, 2025	33.92	33.78	33.78	34	33.44	2.34M
August 04, 2025	33.53	33.68	33.68	33.73	33.36	3.26M
August 01, 2025	32.65	32.53	32.53	32.73	32.27	3.21M
July 31, 2025	33.12	32.98	32.98	33.23	32.89	2.8M

Deutsche Bank AG (DB) NYSE