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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.13	29.39	29.39	29.62	28.94	8.87M
November 20, 2025	30.55	29.83	29.83	30.66	29.82	5.02M
November 19, 2025	29.47	29.88	29.88	30.12	29.23	4.46M
November 18, 2025	30.02	29.5	29.5	30.02	29.17	8.34M
November 17, 2025	31.91	30.82	30.82	32.44	30.62	7.27M
November 14, 2025	32.29	31.87	31.87	32.3	31.55	6.09M
November 13, 2025	33.4	32.95	32.95	33.57	32.89	3.73M
November 12, 2025	32.77	33.35	33.35	33.35	32.69	4.83M
November 11, 2025	32.51	32.5	32.5	32.71	32.33	3.14M
November 10, 2025	31.66	32.45	32.45	32.45	31.61	5.25M
November 07, 2025	31.56	31.09	31.09	31.62	30.77	4.22M
November 06, 2025	31.66	31.32	31.32	31.75	31.23	4.56M
November 05, 2025	31.3	31.63	31.63	31.63	31.05	3.43M
November 04, 2025	30.89	31.54	31.54	31.54	30.63	3.85M
November 03, 2025	30.95	31.41	31.41	31.81	30.88	5.48M
October 31, 2025	31.27	30.93	30.93	31.3	30.45	3.99M
October 30, 2025	31.49	31.14	31.14	31.49	30.8	5.21M
October 29, 2025	30.53	31.07	31.07	31.65	29.63	10.4M
October 28, 2025	29.13	29.61	29.61	29.63	29.06	4.01M
October 27, 2025	29.18	29.15	29.15	29.25	28.82	4.94M
October 24, 2025	28.75	29	29	29.03	28.55	5.03M
October 23, 2025	28.62	28.78	28.78	28.97	28.43	5.03M
October 22, 2025	28.71	28.58	28.58	28.8	28.42	5.95M
October 21, 2025	29.03	28.71	28.71	29.06	28.69	4.83M
October 20, 2025	29.16	29.02	29.02	29.18	28.78	6.76M
October 17, 2025	29.39	28.65	28.65	29.39	28.23	13.15M
October 16, 2025	30.17	30.5	30.5	30.5	29.95	4.37M
October 15, 2025	30.5	30.08	30.08	30.6	30.08	3.61M
October 14, 2025	30.19	30.44	30.44	30.46	29.8	4.13M
October 13, 2025	30.04	30.5	30.5	30.55	30.02	2.81M
October 10, 2025	30.49	30.08	30.08	30.74	30.05	3.38M
October 09, 2025	30.48	30.43	30.43	30.73	30.26	3.42M
October 08, 2025	29.83	30.49	30.49	30.55	29.83	4.31M
October 07, 2025	29.8	29.84	29.84	30.22	29.7	3.63M
October 06, 2025	30.27	29.87	29.87	30.34	29.69	4.59M
October 03, 2025	30.28	30.28	30.28	30.54	30.16	3.7M
October 02, 2025	30.27	30.05	30.05	30.36	29.95	4.1M
October 01, 2025	29.87	30.1	30.1	30.29	29.61	5.92M

Deutsche Bank AG (DBK.DE) XETRA