Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany · Delayed Price · Currency is EUR 30.43
-0.20 (-0.64%)
At close: Dec 1, 2025
FRA:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 30.50 | 30.56 | 30.10 | 30.43 | 30.43 | -0.64% | 8,739 |
| Nov 28, 2025 | 30.55 | 30.72 | 30.49 | 30.63 | 30.63 | 0.43% | 8,593 |
| Nov 27, 2025 | 30.56 | 30.68 | 30.40 | 30.50 | 30.50 | -0.26% | 4,954 |
| Nov 26, 2025 | 30.09 | 30.66 | 30.07 | 30.58 | 30.58 | 1.88% | 7,452 |
| Nov 25, 2025 | 29.35 | 30.01 | 29.31 | 30.01 | 30.01 | 1.88% | 17,757 |
| Nov 24, 2025 | 29.73 | 29.87 | 29.36 | 29.46 | 29.46 | -0.54% | 17,150 |
| Nov 21, 2025 | 29.23 | 29.70 | 28.97 | 29.62 | 29.62 | 1.70% | 43,089 |
| Nov 20, 2025 | 30.43 | 30.46 | 29.12 | 29.12 | 29.12 | -3.08% | 21,090 |
| Nov 19, 2025 | 29.43 | 30.05 | 29.30 | 30.05 | 30.05 | 1.83% | 36,070 |
| Nov 18, 2025 | 30.08 | 30.08 | 29.24 | 29.51 | 29.51 | -2.74% | 35,975 |
| Nov 17, 2025 | 32.01 | 32.27 | 30.14 | 30.34 | 30.34 | -4.53% | 54,330 |
| Nov 14, 2025 | 32.73 | 32.73 | 31.56 | 31.78 | 31.78 | -2.65% | 25,229 |
| Nov 13, 2025 | 33.35 | 33.50 | 32.42 | 32.64 | 32.64 | -1.94% | 40,980 |
| Nov 12, 2025 | 32.61 | 33.33 | 32.61 | 33.29 | 33.29 | 2.24% | 29,154 |
| Nov 11, 2025 | 32.56 | 32.70 | 32.33 | 32.56 | 32.56 | -0.17% | 24,559 |
| Nov 10, 2025 | 31.37 | 32.65 | 31.37 | 32.61 | 32.61 | 3.61% | 38,857 |
| Nov 7, 2025 | 31.31 | 31.59 | 30.90 | 31.48 | 31.48 | 0.32% | 11,654 |
| Nov 6, 2025 | 31.57 | 31.70 | 31.29 | 31.38 | 31.38 | -0.84% | 22,978 |
| Nov 5, 2025 | 31.21 | 31.69 | 31.10 | 31.64 | 31.64 | 1.25% | 25,606 |
| Nov 4, 2025 | 31.01 | 31.50 | 30.72 | 31.25 | 31.25 | -0.30% | 23,557 |
| Nov 3, 2025 | 30.90 | 31.80 | 30.90 | 31.35 | 31.35 | 1.31% | 43,174 |
| Oct 31, 2025 | 31.06 | 31.17 | 30.56 | 30.94 | 30.94 | -0.40% | 7,711 |
| Oct 30, 2025 | 31.05 | 31.34 | 30.87 | 31.07 | 31.07 | 0.32% | 11,291 |
| Oct 29, 2025 | 30.01 | 31.55 | 29.70 | 30.97 | 30.97 | 4.61% | 59,928 |
| Oct 28, 2025 | 29.07 | 29.65 | 29.06 | 29.60 | 29.60 | 1.70% | 15,595 |
| Oct 27, 2025 | 29.03 | 29.23 | 28.88 | 29.11 | 29.11 | 0.69% | 15,657 |
| Oct 24, 2025 | 28.80 | 28.99 | 28.57 | 28.91 | 28.91 | 0.56% | 8,956 |
| Oct 23, 2025 | 28.65 | 28.88 | 28.47 | 28.75 | 28.75 | 0.86% | 5,207 |
| Oct 22, 2025 | 28.59 | 28.74 | 28.40 | 28.50 | 28.50 | -0.31% | 24,607 |
| Oct 21, 2025 | 28.97 | 28.97 | 28.57 | 28.59 | 28.59 | -1.67% | 8,650 |
| Oct 20, 2025 | 29.00 | 29.22 | 28.80 | 29.08 | 29.08 | 1.08% | 15,987 |
| Oct 17, 2025 | 29.95 | 29.95 | 28.31 | 28.77 | 28.77 | -4.44% | 63,965 |
| Oct 16, 2025 | 30.09 | 30.51 | 30.00 | 30.10 | 30.10 | 0.33% | 27,862 |
| Oct 15, 2025 | 30.59 | 30.59 | 29.86 | 30.00 | 30.00 | -1.32% | 14,959 |
| Oct 14, 2025 | 30.26 | 30.50 | 29.88 | 30.40 | 30.40 | -0.21% | 8,057 |
| Oct 13, 2025 | 30.16 | 30.50 | 30.16 | 30.47 | 30.47 | 2.09% | 19,216 |
| Oct 10, 2025 | 30.50 | 30.69 | 29.78 | 29.84 | 29.84 | -2.08% | 21,166 |
| Oct 9, 2025 | 30.44 | 30.64 | 30.28 | 30.48 | 30.48 | 0.23% | 26,710 |
| Oct 8, 2025 | 29.83 | 30.48 | 29.83 | 30.41 | 30.41 | 1.93% | 8,456 |
| Oct 7, 2025 | 29.84 | 30.09 | 29.78 | 29.83 | 29.83 | -0.05% | 10,434 |
| Oct 6, 2025 | 30.27 | 30.27 | 29.73 | 29.85 | 29.85 | -1.39% | 14,650 |
| Oct 3, 2025 | 30.00 | 30.51 | 30.00 | 30.27 | 30.27 | 0.68% | 7,080 |
| Oct 2, 2025 | 30.19 | 30.31 | 30.01 | 30.06 | 30.06 | -0.58% | 68,901 |
| Oct 1, 2025 | 29.88 | 30.26 | 29.73 | 30.24 | 30.24 | 0.55% | 11,448 |
| Sep 30, 2025 | 30.01 | 30.23 | 29.89 | 30.07 | 30.07 | -0.05% | 10,614 |
| Sep 29, 2025 | 30.58 | 30.58 | 30.03 | 30.09 | 30.09 | -1.23% | 14,814 |
| Sep 26, 2025 | 30.18 | 30.64 | 30.11 | 30.46 | 30.46 | 0.94% | 5,580 |
| Sep 25, 2025 | 30.65 | 30.83 | 29.99 | 30.18 | 30.18 | -1.13% | 19,340 |
| Sep 24, 2025 | 30.76 | 30.83 | 30.20 | 30.52 | 30.52 | -0.55% | 7,525 |
| Sep 23, 2025 | 30.77 | 31.16 | 30.69 | 30.69 | 30.69 | -0.68% | 9,022 |