Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany · Delayed Price · Currency is EUR 30.82
-1.10 (-3.45%)
At close: Sep 16, 2025
FRA:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | - | 4,456,875 |
| Aug 13, 2025 | 31.01 | 31.29 | 30.85 | 30.92 | - | -0.26% | 4,826,525 |
| Aug 12, 2025 | 31.36 | 31.40 | 30.91 | 31.00 | - | -0.50% | 4,712,847 |
| Aug 11, 2025 | 31.20 | 31.35 | 30.71 | 31.15 | - | 0.32% | 3,763,481 |
| Aug 8, 2025 | 30.64 | 31.14 | 30.36 | 31.05 | - | 4.26% | 5,679,432 |
| Aug 7, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | - | - | 6,001,952 |
| Aug 6, 2025 | 29.40 | 29.95 | 29.34 | 29.78 | - | 2.62% | 4,865,881 |
| Aug 5, 2025 | 29.35 | 29.45 | 28.88 | 29.02 | - | -0.03% | 5,735,697 |
| Aug 4, 2025 | 28.33 | 29.04 | 28.18 | 29.03 | - | 3.33% | 4,812,618 |
| Aug 1, 2025 | 28.70 | 28.74 | 27.90 | 28.10 | - | -3.07% | 5,982,306 |
| Jul 31, 2025 | 29.31 | 29.48 | 28.90 | 28.99 | - | -0.40% | 6,863,588 |
| Jul 30, 2025 | 28.61 | 29.10 | 28.41 | 29.10 | - | 1.84% | 4,559,472 |
| Jul 29, 2025 | 28.36 | 28.90 | 28.30 | 28.58 | - | 1.84% | 4,313,032 |
| Jul 28, 2025 | 28.80 | 28.82 | 28.01 | 28.06 | - | -1.06% | 4,789,488 |
| Jul 25, 2025 | 28.74 | 28.75 | 27.92 | 28.36 | - | -1.60% | 6,268,690 |
| Jul 24, 2025 | 26.80 | 29.02 | 26.79 | 28.82 | - | 9.13% | 14,733,756 |
| Jul 23, 2025 | 26.22 | 26.65 | 26.14 | 26.41 | - | 1.97% | 8,245,518 |
| Jul 22, 2025 | 26.00 | 26.10 | 25.55 | 25.90 | - | -0.90% | 5,380,310 |
| Jul 21, 2025 | 25.80 | 26.14 | 25.71 | 26.14 | - | 1.08% | 5,251,699 |
| Jul 18, 2025 | 26.00 | 26.08 | 25.59 | 25.86 | - | -0.39% | 4,913,272 |
| Jul 17, 2025 | 25.88 | 25.96 | 25.43 | 25.96 | - | 2.31% | 5,751,672 |
| Jul 16, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | - | 6,517,529 |
| Jul 15, 2025 | 25.69 | 25.79 | 25.30 | 25.37 | - | -0.53% | 5,297,045 |
| Jul 14, 2025 | 25.00 | 25.51 | 24.92 | 25.51 | - | 0.47% | 3,768,162 |
| Jul 11, 2025 | 25.56 | 25.72 | 25.13 | 25.39 | - | -1.32% | 5,156,057 |
| Jul 10, 2025 | 26.00 | 26.04 | 25.65 | 25.73 | - | -0.41% | 5,542,136 |
| Jul 9, 2025 | 25.23 | 25.83 | 25.20 | 25.83 | - | 3.38% | 8,224,826 |