Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany · Delayed Price · Currency is EUR 28.09
-0.89 (-3.07%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 24.88 | 25.22 | 24.76 | 24.99 | - | 0.62% | 4,810,647 |
| Jul 7, 2025 | 24.56 | 24.91 | 24.54 | 24.83 | - | 1.43% | 4,509,516 |
| Jul 4, 2025 | 24.74 | 24.80 | 24.31 | 24.48 | - | -1.55% | 3,225,851 |
| Jul 3, 2025 | 24.73 | 24.87 | 24.57 | 24.87 | - | 0.95% | 4,584,515 |
| Jul 2, 2025 | 24.58 | 24.77 | 24.45 | 24.63 | - | -5.27% | 5,022,039 |
| Jul 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | 8,173,359 |
| Jun 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | 10,703,583 |
| Jun 27, 2025 | 25.76 | 26.00 | 25.47 | 26.00 | - | 1.80% | 7,681,712 |
| Jun 26, 2025 | 25.22 | 25.62 | 25.22 | 25.54 | - | 1.39% | 6,022,234 |
| Jun 25, 2025 | 25.35 | 25.35 | 24.71 | 25.19 | - | 0.20% | 6,255,427 |
| Jun 24, 2025 | 24.48 | 25.14 | 24.44 | 25.14 | - | 5.34% | 8,070,100 |
| Jun 23, 2025 | 23.86 | 24.17 | 23.70 | 23.87 | - | -0.54% | 5,641,560 |
| Jun 20, 2025 | 23.94 | 24.29 | 23.94 | 24.00 | - | 0.82% | 13,870,233 |
| Jun 19, 2025 | 24.02 | 24.26 | 23.79 | 23.80 | - | -1.31% | 4,647,389 |
| Jun 18, 2025 | 23.97 | 24.23 | 23.92 | 24.12 | - | 0.75% | 6,044,212 |
| Jun 17, 2025 | 24.25 | 24.26 | 23.85 | 23.94 | - | -2.11% | 5,357,154 |
| Jun 16, 2025 | 23.94 | 24.45 | 23.87 | 24.45 | - | 2.39% | 7,402,215 |
| Jun 13, 2025 | 23.83 | 23.97 | 23.55 | 23.88 | - | -2.11% | 8,254,489 |
| Jun 12, 2025 | 24.33 | 24.54 | 24.03 | 24.40 | - | -1.23% | 8,688,977 |
| Jun 11, 2025 | 24.49 | 24.81 | 24.38 | 24.70 | - | 1.23% | 7,612,265 |
| Jun 10, 2025 | 24.80 | 24.94 | 24.35 | 24.40 | - | -1.21% | 7,780,385 |
| Jun 9, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | - | 2,886,587 |
| Jun 6, 2025 | 24.60 | 24.88 | 24.47 | 24.70 | - | 0.71% | 6,389,745 |
| Jun 5, 2025 | 23.99 | 24.54 | 23.99 | 24.53 | - | 2.02% | 5,572,449 |
| Jun 4, 2025 | 24.59 | 24.80 | 24.00 | 24.04 | - | -1.66% | 6,004,995 |
| Jun 3, 2025 | 24.20 | 24.45 | 23.76 | 24.45 | - | 1.03% | 4,877,376 |
| Jun 2, 2025 | 24.15 | 24.48 | 24.03 | 24.20 | - | -0.68% | 5,380,809 |
| May 30, 2025 | 24.50 | 24.73 | 24.36 | 24.36 | - | -0.20% | 9,814,392 |
| May 29, 2025 | 24.74 | 24.80 | 24.34 | 24.41 | - | 0.41% | 4,223,000 |
| May 28, 2025 | 24.65 | 24.87 | 24.30 | 24.31 | - | -1.98% | 4,451,359 |
| May 27, 2025 | 24.49 | 24.91 | 24.43 | 24.80 | - | 1.06% | 4,338,502 |
| May 26, 2025 | 24.65 | 24.72 | 24.33 | 24.54 | - | 1.89% | 3,068,265 |