Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany · Delayed Price · Currency is EUR 28.85
+0.28 (0.96%)
Last updated: Oct 23, 2025, 5:04 PM CET
FRA:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.62 | 28.97 | 28.43 | 28.85 | - | 0.96% | 3,179,979 |
| Oct 22, 2025 | 28.71 | 28.80 | 28.42 | 28.58 | - | -0.47% | 5,953,063 |
| Oct 21, 2025 | 29.03 | 29.06 | 28.69 | 28.71 | - | -1.07% | 4,829,303 |
| Oct 20, 2025 | 29.16 | 29.18 | 28.78 | 29.02 | - | 1.29% | 6,762,410 |
| Oct 17, 2025 | 29.39 | 29.39 | 28.23 | 28.65 | - | -6.07% | 13,151,053 |
| Oct 16, 2025 | 30.17 | 30.50 | 29.95 | 30.50 | - | 1.40% | 4,503,845 |
| Oct 15, 2025 | 30.50 | 30.60 | 30.08 | 30.08 | - | -1.17% | 3,608,721 |
| Oct 14, 2025 | 30.19 | 30.46 | 29.80 | 30.44 | - | -0.21% | 4,133,579 |
| Oct 13, 2025 | 30.04 | 30.55 | 30.02 | 30.50 | - | 1.40% | 2,805,946 |
| Oct 10, 2025 | 30.49 | 30.74 | 30.05 | 30.08 | - | -1.13% | 3,376,027 |
| Oct 9, 2025 | 30.48 | 30.73 | 30.26 | 30.43 | - | -0.21% | 3,423,706 |
| Oct 8, 2025 | 29.83 | 30.55 | 29.83 | 30.49 | - | 2.20% | 4,307,573 |
| Oct 7, 2025 | 29.80 | 30.22 | 29.70 | 29.84 | - | -0.10% | 3,628,878 |
| Oct 6, 2025 | 30.27 | 30.34 | 29.69 | 29.87 | - | -1.35% | 4,589,851 |
| Oct 3, 2025 | 30.28 | 30.54 | 30.16 | 30.28 | - | 0.77% | 3,700,987 |
| Oct 2, 2025 | 30.27 | 30.36 | 29.95 | 30.05 | - | -0.17% | 4,097,026 |
| Oct 1, 2025 | 29.87 | 30.29 | 29.61 | 30.10 | - | 0.22% | 5,917,627 |
| Sep 30, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | - | 4,655,416 |
| Sep 29, 2025 | 30.67 | 30.78 | 30.02 | 30.03 | - | -1.70% | 4,853,739 |
| Sep 26, 2025 | 30.27 | 30.68 | 30.21 | 30.55 | - | 1.31% | 3,744,133 |
| Sep 25, 2025 | 30.58 | 30.70 | 29.96 | 30.16 | - | -1.89% | 6,216,694 |
| Sep 24, 2025 | 30.81 | 30.90 | 30.13 | 30.74 | - | -0.58% | 5,331,844 |
| Sep 23, 2025 | 31.02 | 31.37 | 30.79 | 30.92 | - | -0.02% | 4,952,181 |
| Sep 22, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | - | 5,914,333 |
| Sep 19, 2025 | 30.58 | 30.92 | 30.37 | 30.92 | - | 1.54% | 54,069,414 |
| Sep 18, 2025 | 31.00 | 31.43 | 30.17 | 30.45 | - | -0.93% | 5,953,678 |
| Sep 17, 2025 | 30.88 | 30.95 | 30.46 | 30.74 | - | -0.26% | 3,961,553 |
| Sep 16, 2025 | 31.90 | 31.93 | 30.75 | 30.82 | - | -3.45% | 5,533,677 |
| Sep 15, 2025 | 31.81 | 32.21 | 31.55 | 31.92 | - | 1.14% | 3,944,729 |
| Sep 12, 2025 | 31.50 | 31.63 | 31.11 | 31.56 | - | 0.37% | 5,416,539 |
| Sep 11, 2025 | 31.02 | 31.48 | 30.80 | 31.44 | - | 2.06% | 6,343,967 |
| Sep 10, 2025 | 30.50 | 31.14 | 30.39 | 30.81 | - | 0.88% | 6,182,974 |
| Sep 9, 2025 | 30.21 | 30.54 | 29.92 | 30.54 | - | 1.68% | 5,249,575 |
| Sep 8, 2025 | 30.08 | 30.35 | 29.83 | 30.03 | - | 0.54% | 4,184,917 |
| Sep 5, 2025 | 30.42 | 30.58 | 29.63 | 29.87 | - | -1.29% | 5,101,993 |
| Sep 4, 2025 | 29.84 | 30.34 | 29.75 | 30.26 | - | 1.54% | 3,506,516 |
| Sep 3, 2025 | 29.69 | 29.80 | 29.19 | 29.80 | - | 0.35% | 4,545,671 |
| Sep 2, 2025 | 30.24 | 30.31 | 29.33 | 29.70 | - | -1.70% | 4,574,317 |
| Sep 1, 2025 | 30.17 | 30.29 | 29.88 | 30.21 | - | 0.60% | 2,312,202 |
| Aug 29, 2025 | 30.08 | 30.16 | 29.41 | 30.03 | - | -0.65% | 5,870,800 |
| Aug 28, 2025 | 30.41 | 30.62 | 30.05 | 30.23 | - | -0.41% | 4,751,794 |
| Aug 27, 2025 | 31.25 | 31.48 | 30.24 | 30.35 | - | -3.36% | 7,287,214 |
| Aug 26, 2025 | 31.33 | 31.58 | 30.93 | 31.41 | - | -1.27% | 7,945,840 |
| Aug 25, 2025 | 31.60 | 32.09 | 31.60 | 31.81 | - | 0.35% | 3,516,743 |
| Aug 22, 2025 | 31.53 | 31.81 | 31.47 | 31.70 | - | 0.44% | 3,349,356 |
| Aug 21, 2025 | 31.30 | 31.71 | 31.24 | 31.56 | - | 0.91% | 4,563,207 |
| Aug 20, 2025 | 31.34 | 31.47 | 30.99 | 31.28 | - | -0.81% | 5,416,344 |
| Aug 19, 2025 | 31.50 | 31.77 | 31.42 | 31.53 | - | 0.37% | 3,282,979 |
| Aug 18, 2025 | 31.24 | 31.42 | 30.90 | 31.42 | - | 0.54% | 4,406,852 |
| Aug 15, 2025 | 31.68 | 31.79 | 31.21 | 31.25 | - | 1.07% | 5,486,989 |