Deutsche Bank Aktiengesellschaft (ETR:DBK)
Germany · Delayed Price · Currency is EUR 30.61
+0.06 (0.21%)
At close: Nov 28, 2025
ETR:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.59 | 30.74 | 30.48 | 30.61 | 30.61 | 0.21% | 2,887,104 |
| Nov 27, 2025 | 30.60 | 30.70 | 30.34 | 30.55 | 30.55 | -0.28% | 1,695,394 |
| Nov 26, 2025 | 30.20 | 30.66 | 30.13 | 30.63 | 30.63 | 2.51% | 3,347,547 |
| Nov 25, 2025 | 29.48 | 30.03 | 29.32 | 29.88 | 29.88 | 1.19% | 3,880,386 |
| Nov 24, 2025 | 29.77 | 29.89 | 29.28 | 29.53 | 29.53 | 0.49% | 12,464,095 |
| Nov 21, 2025 | 29.13 | 29.62 | 28.94 | 29.39 | 29.39 | -1.49% | 8,867,478 |
| Nov 20, 2025 | 30.55 | 30.66 | 29.82 | 29.83 | 29.83 | -0.15% | 5,016,726 |
| Nov 19, 2025 | 29.47 | 30.12 | 29.23 | 29.88 | 29.88 | 1.29% | 4,458,938 |
| Nov 18, 2025 | 30.02 | 30.02 | 29.17 | 29.50 | 29.50 | -4.28% | 8,340,662 |
| Nov 17, 2025 | 31.91 | 32.44 | 30.62 | 30.82 | 30.82 | -3.31% | 7,273,677 |
| Nov 14, 2025 | 32.29 | 32.30 | 31.55 | 31.87 | 31.87 | -3.26% | 6,090,493 |
| Nov 13, 2025 | 33.40 | 33.57 | 32.89 | 32.95 | 32.95 | -1.21% | 3,726,817 |
| Nov 12, 2025 | 32.77 | 33.35 | 32.69 | 33.35 | 33.35 | 2.62% | 4,830,049 |
| Nov 11, 2025 | 32.51 | 32.71 | 32.33 | 32.50 | 32.50 | 0.15% | 3,140,720 |
| Nov 10, 2025 | 31.66 | 32.45 | 31.61 | 32.45 | 32.45 | 4.39% | 5,247,365 |
| Nov 7, 2025 | 31.56 | 31.62 | 30.77 | 31.09 | 31.09 | -0.75% | 4,223,457 |
| Nov 6, 2025 | 31.66 | 31.75 | 31.23 | 31.32 | 31.32 | -0.98% | 4,564,837 |
| Nov 5, 2025 | 31.30 | 31.63 | 31.05 | 31.63 | 31.63 | 0.29% | 3,432,402 |
| Nov 4, 2025 | 30.89 | 31.54 | 30.63 | 31.54 | 31.54 | 0.41% | 3,850,810 |
| Nov 3, 2025 | 30.95 | 31.81 | 30.88 | 31.41 | 31.41 | 1.55% | 5,476,711 |
| Oct 31, 2025 | 31.27 | 31.30 | 30.45 | 30.93 | 30.93 | -0.66% | 3,991,482 |
| Oct 30, 2025 | 31.49 | 31.49 | 30.80 | 31.14 | 31.14 | 0.21% | 5,214,717 |
| Oct 29, 2025 | 30.53 | 31.65 | 29.63 | 31.07 | 31.07 | 4.95% | 10,396,170 |
| Oct 28, 2025 | 29.13 | 29.63 | 29.06 | 29.61 | 29.61 | 1.56% | 4,011,969 |
| Oct 27, 2025 | 29.18 | 29.25 | 28.82 | 29.15 | 29.15 | 0.52% | 4,937,082 |
| Oct 24, 2025 | 28.75 | 29.03 | 28.55 | 29.00 | 29.00 | 0.78% | 5,034,058 |
| Oct 23, 2025 | 28.62 | 28.97 | 28.43 | 28.78 | 28.78 | 0.70% | 5,027,433 |
| Oct 22, 2025 | 28.71 | 28.80 | 28.42 | 28.58 | 28.58 | -0.47% | 5,953,063 |
| Oct 21, 2025 | 29.03 | 29.06 | 28.69 | 28.71 | 28.71 | -1.07% | 4,829,303 |
| Oct 20, 2025 | 29.16 | 29.18 | 28.78 | 29.02 | 29.02 | 1.29% | 6,762,410 |
| Oct 17, 2025 | 29.39 | 29.39 | 28.23 | 28.65 | 28.65 | -6.07% | 13,151,050 |
| Oct 16, 2025 | 30.17 | 30.50 | 29.95 | 30.50 | 30.50 | 1.40% | 4,503,845 |
| Oct 15, 2025 | 30.50 | 30.60 | 30.08 | 30.08 | 30.08 | -1.17% | 3,608,721 |
| Oct 14, 2025 | 30.19 | 30.46 | 29.80 | 30.44 | 30.44 | -0.21% | 4,133,579 |
| Oct 13, 2025 | 30.04 | 30.55 | 30.02 | 30.50 | 30.50 | 1.40% | 2,805,946 |
| Oct 10, 2025 | 30.49 | 30.74 | 30.05 | 30.08 | 30.08 | -1.13% | 3,376,027 |
| Oct 9, 2025 | 30.48 | 30.73 | 30.26 | 30.43 | 30.43 | -0.21% | 3,423,706 |
| Oct 8, 2025 | 29.83 | 30.55 | 29.83 | 30.49 | 30.49 | 2.20% | 4,307,573 |
| Oct 7, 2025 | 29.80 | 30.22 | 29.70 | 29.84 | 29.84 | -0.10% | 3,628,878 |
| Oct 6, 2025 | 30.27 | 30.34 | 29.69 | 29.87 | 29.87 | -1.35% | 4,589,851 |
| Oct 3, 2025 | 30.28 | 30.54 | 30.16 | 30.28 | 30.28 | 0.77% | 3,700,987 |
| Oct 2, 2025 | 30.27 | 30.36 | 29.95 | 30.05 | 30.05 | -0.17% | 4,097,026 |
| Oct 1, 2025 | 29.87 | 30.29 | 29.61 | 30.10 | 30.10 | 0.48% | 5,917,627 |
| Sep 30, 2025 | 30.11 | 30.34 | 29.81 | 29.95 | 29.95 | -0.27% | 4,655,416 |
| Sep 29, 2025 | 30.67 | 30.78 | 30.02 | 30.03 | 30.03 | -1.70% | 4,853,739 |
| Sep 26, 2025 | 30.27 | 30.68 | 30.21 | 30.55 | 30.55 | 1.31% | 3,744,133 |
| Sep 25, 2025 | 30.58 | 30.70 | 29.96 | 30.16 | 30.16 | -1.89% | 6,216,694 |
| Sep 24, 2025 | 30.81 | 30.90 | 30.13 | 30.74 | 30.74 | -0.58% | 5,331,844 |
| Sep 23, 2025 | 31.02 | 31.37 | 30.79 | 30.92 | 30.92 | 0.50% | 4,952,181 |
| Sep 22, 2025 | 30.81 | 30.94 | 30.31 | 30.76 | 30.76 | -0.52% | 5,914,333 |