Deutsche Bank AG - DB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.32	36.72	36.72	36.76	36.18	3.41M
February 19, 2026	35.87	35.8	35.8	35.97	35.62	2.88M
February 18, 2026	36.42	36.27	36.27	36.78	36.18	3.81M
February 17, 2026	35.51	35.94	35.94	36.02	35.51	3.72M
February 13, 2026	35.19	35.28	35.28	35.41	34.9	5.02M
February 12, 2026	37.49	36.67	36.67	37.59	36.41	3.62M
February 11, 2026	37.33	37.3	37.3	37.45	36.85	2.85M
February 10, 2026	37.94	37.61	37.61	38.07	37.27	2.97M
February 09, 2026	37.49	37.98	37.98	38.07	37.36	2.48M
February 06, 2026	36.74	37.22	37.22	37.26	36.73	2.56M
February 05, 2026	36.68	36.13	36.13	36.96	35.92	4.16M
February 04, 2026	38.09	37.9	37.9	38.31	37.42	5.25M
February 03, 2026	39.72	39.85	39.85	40.02	39.2	3.66M
February 02, 2026	39.33	39.6	39.6	39.8	39.32	2.59M
January 30, 2026	39.38	39.22	39.22	39.73	39.03	3.72M
January 29, 2026	39.45	39.12	39.12	39.68	38.39	4.33M
January 28, 2026	39.61	39.54	39.54	40.03	38.93	4.92M
January 27, 2026	39.63	40.33	40.33	40.43	39.63	3M
January 26, 2026	39.41	39.4	39.4	39.57	39.35	2.04M
January 23, 2026	38.68	39.08	39.08	39.08	38.51	2.02M
January 22, 2026	38.76	39.14	39.14	39.26	38.62	3.29M
January 21, 2026	37.3	37.89	37.89	37.97	37.12	3.76M
January 20, 2026	37.91	37.49	37.49	38.15	37.48	3.11M
January 16, 2026	38.92	38.88	38.88	39.13	38.76	1.99M
January 15, 2026	38.9	38.87	38.87	39.2	38.81	3.47M
January 14, 2026	39.23	39.19	39.19	39.27	39.02	2.09M
January 13, 2026	39.42	39.13	39.13	39.5	39.08	1.87M
January 12, 2026	39.14	39.39	39.39	39.51	39.08	2.12M
January 09, 2026	38.5	38.35	38.35	38.52	38.03	2.45M
January 08, 2026	38.64	38.83	38.83	38.87	38.53	2.14M
January 07, 2026	38.71	38.6	38.6	38.71	38.43	2.49M
January 06, 2026	39.69	38.94	38.94	39.69	38.91	3.15M
January 05, 2026	39.39	39.69	39.69	39.82	39.31	2.69M
January 02, 2026	39.34	39.59	39.59	39.63	39.23	1.88M
December 31, 2025	38.83	38.56	38.56	38.83	38.56	811,112
December 30, 2025	38.99	38.81	38.81	38.99	38.69	1.48M
December 29, 2025	39.01	38.62	38.62	39.07	38.44	2.3M
December 26, 2025	39.65	39.66	39.66	39.78	39.54	1.01M
December 24, 2025	39.36	39.52	39.52	39.62	39.34	812,807
December 23, 2025	38.99	39.36	39.36	39.42	38.99	1.95M
December 22, 2025	38.65	38.68	38.68	38.87	38.59	2.07M
December 19, 2025	38.33	38.62	38.62	38.76	38.29	2.57M
December 18, 2025	37.8	38.22	38.22	38.36	37.64	2.9M
December 17, 2025	37.11	37.05	37.05	37.35	36.99	2.36M
December 16, 2025	37.56	37.46	37.46	37.68	37.28	2.04M
December 15, 2025	37.59	37.59	37.59	37.78	37.51	2.3M
December 12, 2025	38.01	37.31	37.31	38.04	36.95	2.87M
December 11, 2025	37.98	38.55	38.55	38.68	37.94	2.95M
December 10, 2025	37.24	37.67	37.67	37.79	37.19	2.4M
December 09, 2025	37.05	37.15	37.15	37.51	37.01	2.69M
December 08, 2025	36.58	36.63	36.63	36.78	36.48	2.28M
December 05, 2025	36.26	36.26	36.26	36.42	36.19	2.52M
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

Deutsche Bank AG (DB) NYSE