Deutsche Bank AG - DB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.87	36.03	36.03	36.26	35.87	1.74M
December 03, 2025	35.86	35.98	35.98	36.02	35.55	2.64M
December 02, 2025	36.09	36.16	36.16	36.3	36.04	1.82M
December 01, 2025	35.31	35.34	35.34	35.55	35.19	2.57M
November 28, 2025	35.45	35.57	35.57	35.62	35.38	1.41M
November 26, 2025	35.29	35.48	35.48	35.59	35.25	1.89M
November 25, 2025	34.6	34.76	34.76	34.85	34.3	1.94M
November 24, 2025	33.8	33.91	33.91	34.07	33.76	2.31M
November 21, 2025	33.97	34.17	34.17	34.23	33.59	2.97M
November 20, 2025	34.69	33.55	33.55	34.98	33.52	2.77M
November 19, 2025	34.56	34.6	34.6	34.78	34.3	2.64M
November 18, 2025	34.1	34.09	34.09	34.37	33.83	3.44M
November 17, 2025	36.34	35.12	35.12	36.38	34.93	3.86M
November 14, 2025	36.88	36.93	36.93	37.19	36.69	2.78M
November 13, 2025	38.74	37.9	37.9	38.78	37.74	3.46M
November 12, 2025	38.21	38.64	38.64	38.66	38.21	2.44M
November 11, 2025	37.83	37.73	37.73	37.95	37.6	2.62M
November 10, 2025	37.09	37.83	37.83	37.84	37.09	3.11M
November 07, 2025	35.9	36.48	36.48	36.49	35.61	2.4M
November 06, 2025	36.45	36.2	36.2	36.54	36.01	2.33M
November 05, 2025	35.93	36.42	36.42	36.47	35.87	1.68M
November 04, 2025	35.75	35.86	35.86	36.26	35.65	2.21M
November 03, 2025	36	36.17	36.17	36.28	35.74	2.1M
October 31, 2025	35.6	35.77	35.77	35.8	35.09	2.36M
October 30, 2025	35.95	35.96	35.96	36.13	35.7	2.32M
October 29, 2025	35.98	35.94	35.94	36.83	35.77	5.04M
October 28, 2025	34.3	34.51	34.51	34.59	34.25	2.62M
October 27, 2025	33.87	33.94	33.94	34.03	33.82	1.94M
October 24, 2025	33.46	33.62	33.62	33.77	33.43	1.51M
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

Deutsche Bank AG (DB) NYSE