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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.5	31.05	31.05	31.18	30.4	6.36M
February 19, 2026	30.86	30.41	30.41	31.03	30.34	5.82M
February 18, 2026	30.47	31	31	31.11	30.36	4.09M
February 17, 2026	29.5	30.32	30.32	30.43	29.5	7.92M
February 16, 2026	29.8	29.78	29.78	30.33	29.78	5.35M
February 13, 2026	30.8	29.6	29.6	30.82	29.41	10.03M
February 12, 2026	31.34	30.83	30.83	31.87	30.72	6.46M
February 11, 2026	31.42	31.29	31.29	31.8	30.74	5.91M
February 10, 2026	31.82	31.54	31.54	32.09	31.43	5.83M
February 09, 2026	31.35	31.77	31.77	31.86	31.13	5.72M
February 06, 2026	30.82	31.25	31.25	31.44	30.52	4.7M
February 05, 2026	32.11	30.7	30.7	32.45	30.48	7.26M
February 04, 2026	33.83	31.96	31.96	34.01	31.96	10.66M
February 03, 2026	33.9	33.78	33.78	34.05	33.58	6.01M
February 02, 2026	32.82	33.44	33.44	33.7	32.09	8.96M
January 30, 2026	32.72	33.3	33.3	33.42	32.68	8.13M
January 29, 2026	32.42	32.46	32.46	33.37	31.93	8.43M
January 28, 2026	33.63	32.87	32.87	33.66	32.23	11.42M
January 27, 2026	33.24	33.53	33.53	33.56	33.12	7.12M
January 26, 2026	33	33.16	33.16	33.44	33	4.62M
January 23, 2026	33.32	32.89	32.89	33.33	32.8	3.36M
January 22, 2026	32.64	33.4	33.4	33.4	32.64	5.87M
January 21, 2026	32.14	32.11	32.11	32.37	31.36	5.79M
January 20, 2026	32.52	32.41	32.41	32.62	32.14	5.17M
January 19, 2026	32.71	32.7	32.7	33.15	32.28	8.21M
January 16, 2026	33.61	33.6	33.6	33.76	33.42	5.67M
January 15, 2026	33.75	33.72	33.72	33.89	33.46	6.85M
January 14, 2026	33.75	33.65	33.65	33.78	33.53	3.34M
January 13, 2026	33.9	33.6	33.6	34.01	33.56	5.28M
January 12, 2026	32.76	33.75	33.75	33.85	32.58	5.24M
January 09, 2026	33.22	33.03	33.03	33.28	32.71	4.29M
January 08, 2026	32.91	33.28	33.28	33.43	32.85	3.75M
January 07, 2026	33.4	33.01	33.01	33.69	32.89	4.87M
January 06, 2026	34.25	33.3	33.3	34.26	33.3	4.27M
January 05, 2026	33.79	33.83	33.83	34.02	33.39	4.91M
January 02, 2026	33.11	33.56	33.56	33.64	32.87	4.22M
December 30, 2025	32.93	33.11	33.11	33.29	32.84	4.52M
December 29, 2025	33.38	32.75	32.75	33.46	32.62	4.52M
December 23, 2025	32.95	33.3	33.35	33.38	32.76	3.14M
December 22, 2025	32.92	32.91	32.91	33.13	32.74	2.29M
December 19, 2025	32.92	32.99	32.99	32.99	32.35	9.12M
December 18, 2025	31.62	32.6	32.6	32.67	31.46	5.56M
December 17, 2025	32.11	31.64	31.64	32.33	31.48	5.02M
December 16, 2025	31.95	31.81	31.81	32.3	31.79	3.68M
December 15, 2025	32	31.96	31.96	32.13	31.77	3.36M
December 12, 2025	32.98	31.59	31.59	32.99	31.49	2.39M
December 11, 2025	32.1	32.61	32.61	32.72	31.91	3.89M
December 10, 2025	32.1	32.22	32.22	32.22	31.8	2.9M
December 09, 2025	31.6	32	32	32.24	31.49	4.53M
December 08, 2025	31.3	31.47	31.47	31.62	31.27	3.02M
December 05, 2025	31.18	31.12	31.12	31.38	31.07	2.92M
December 04, 2025	30.98	30.99	30.99	31.07	30.49	1.98M
December 03, 2025	31.13	30.6	30.6	31.14	30.59	3.51M
December 02, 2025	30.58	31.13	31.13	31.3	30.43	3.72M
December 01, 2025	30.64	30.49	30.49	30.75	30.08	3.81M
November 28, 2025	30.59	30.61	30.61	30.74	30.48	2.89M
November 27, 2025	30.6	30.55	30.55	30.7	30.34	1.7M
November 26, 2025	30.2	30.63	30.63	30.66	30.13	3.35M
November 25, 2025	29.48	29.88	29.88	30.03	29.32	3.88M
November 24, 2025	29.77	29.53	29.53	29.89	29.28	12.46M

Deutsche Bank AG (DBK.DE) XETRA