Deutsche Bank AG - DBK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.27	30.55	30.55	30.68	30.21	3.74M
September 25, 2025	30.58	30.16	30.16	30.7	29.96	6.22M
September 24, 2025	30.81	30.74	30.74	30.9	30.13	5.33M
September 23, 2025	31.02	30.92	30.92	31.37	30.79	4.95M
September 22, 2025	30.81	30.76	30.76	30.94	30.31	5.91M
September 19, 2025	30.58	30.92	30.92	30.92	30.37	54.07M
September 18, 2025	31	30.45	30.45	31.42	30.17	5.95M
September 17, 2025	30.88	30.74	30.74	30.95	30.45	3.96M
September 16, 2025	31.9	30.82	30.82	31.93	30.75	5.53M
September 15, 2025	31.81	31.92	31.92	32.21	31.55	3.94M
September 12, 2025	31.5	31.56	31.56	31.63	31.11	5.42M
September 11, 2025	31.02	31.44	31.44	31.48	30.8	6.34M
September 10, 2025	30.5	30.81	30.81	31.14	30.39	6.18M
September 09, 2025	30.21	30.54	30.54	30.54	29.92	5.25M
September 08, 2025	30.08	30.03	30.03	30.35	29.83	4.18M
September 05, 2025	30.42	29.87	29.87	30.58	29.63	5.1M
September 04, 2025	29.84	30.26	30.26	30.34	29.75	3.51M
September 03, 2025	29.69	29.8	29.8	29.8	29.19	4.55M
September 02, 2025	30.24	29.7	29.7	30.31	29.33	4.57M
September 01, 2025	30.17	30.21	30.21	30.29	29.88	2.31M
August 29, 2025	30.08	30.03	30.03	30.16	29.41	5.87M
August 28, 2025	30.41	30.23	30.23	30.62	30.05	4.75M
August 27, 2025	31.25	30.35	30.35	31.48	30.24	7.29M
August 26, 2025	31.33	31.41	31.41	31.58	30.93	7.95M
August 25, 2025	31.6	31.81	31.81	32.09	31.6	3.52M
August 22, 2025	31.53	31.7	31.7	31.81	31.47	3.35M
August 21, 2025	31.3	31.56	31.56	31.71	31.24	4.56M
August 20, 2025	31.34	31.28	31.28	31.47	30.99	5.42M
August 19, 2025	31.5	31.53	31.53	31.77	31.42	3.28M
August 18, 2025	31.24	31.42	31.42	31.42	30.9	4.41M
August 15, 2025	31.68	31.25	31.25	31.79	31.21	5.49M
August 14, 2025	30.93	31.43	31.43	31.49	30.87	4.46M
August 13, 2025	31.01	30.92	30.92	31.29	30.85	4.83M
August 12, 2025	31.36	31	31	31.4	30.91	4.71M
August 11, 2025	31.2	31.15	31.15	31.35	30.71	3.76M
August 08, 2025	30.64	31.05	31.05	31.14	30.36	5.68M
August 07, 2025	29.83	30.57	30.57	30.75	29.83	6M
August 06, 2025	29.4	29.78	29.78	29.95	29.34	4.87M
August 05, 2025	29.35	29.02	29.02	29.45	28.88	5.74M
August 04, 2025	28.33	29.03	29.03	29.04	28.18	4.81M
August 01, 2025	28.7	28.1	28.1	28.74	27.9	5.98M
July 31, 2025	29.31	28.99	28.99	29.48	28.9	6.86M
July 30, 2025	28.61	29.1	29.1	29.1	28.41	4.56M
July 29, 2025	28.36	28.58	28.58	28.9	28.3	4.31M
July 28, 2025	28.8	28.06	28.06	28.82	28.01	4.79M
July 25, 2025	28.74	28.36	28.36	28.75	27.92	6.27M
July 24, 2025	26.8	28.82	28.82	29.02	26.79	14.73M
July 23, 2025	26.22	26.41	26.41	26.65	26.14	8.25M
July 22, 2025	26	25.9	25.9	26.1	25.55	5.38M
July 21, 2025	25.8	26.14	26.14	26.14	25.71	5.25M
July 18, 2025	26	25.86	25.86	26.08	25.59	4.91M
July 17, 2025	25.88	25.96	25.96	25.96	25.43	5.75M
July 16, 2025	25.33	25.56	25.56	25.87	25.29	6.52M
July 15, 2025	25.69	25.37	25.37	25.79	25.3	5.3M
July 14, 2025	25	25.51	25.51	25.51	24.92	3.77M
July 11, 2025	25.56	25.39	25.39	25.72	25.13	5.16M
July 10, 2025	26	25.73	25.73	26.04	25.65	5.54M
July 09, 2025	25.23	25.83	25.83	25.83	25.2	8.22M
July 08, 2025	24.88	24.99	24.99	25.22	24.76	4.81M
July 07, 2025	24.56	24.83	24.83	24.91	24.54	4.51M

Deutsche Bank AG (DBK.DE) XETRA