Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany flag Germany · Delayed Price · Currency is EUR
31.41
-0.40 (-1.27%)
At close: Aug 26, 2025, 10:00 PM CET

FRA:DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202531.3331.5830.9331.41--1.27%7,945,840
Aug 25, 202531.6032.0931.6031.81-0.35%3,516,743
Aug 22, 202531.5331.8131.4731.70-0.44%3,349,356
Aug 21, 202531.3031.7131.2431.56-0.91%4,563,207
Aug 20, 202531.3431.4730.9931.28--0.81%5,416,344
Aug 19, 202531.5031.7731.4231.53-0.37%3,282,979
Aug 18, 202531.2431.4230.9031.42-0.54%4,406,852
Aug 15, 202531.6831.7931.2131.25-1.07%5,486,989
Aug 14, 202530.9230.9230.9230.92--4,456,875
Aug 13, 202531.0131.2930.8530.92--0.26%4,826,525
Aug 12, 202531.3631.4030.9131.00--0.50%4,712,847
Aug 11, 202531.2031.3530.7131.15-0.32%3,763,481
Aug 8, 202530.6431.1430.3631.05-4.26%5,679,432
Aug 7, 202529.7829.7829.7829.78--6,001,952
Aug 6, 202529.4029.9529.3429.78-2.62%4,865,881
Aug 5, 202529.3529.4528.8829.02--0.03%5,735,697
Aug 4, 202528.3329.0428.1829.03-3.33%4,812,618
Aug 1, 202528.7028.7427.9028.10--3.07%5,982,306
Jul 31, 202529.3129.4828.9028.99--0.40%6,863,588
Jul 30, 202528.6129.1028.4129.10-1.84%4,559,472
Jul 29, 202528.3628.9028.3028.58-1.84%4,313,032
Jul 28, 202528.8028.8228.0128.06--1.06%4,789,488
Jul 25, 202528.7428.7527.9228.36--1.60%6,268,690
Jul 24, 202526.8029.0226.7928.82-9.13%14,733,756
Jul 23, 202526.2226.6526.1426.41-1.97%8,245,518
Jul 22, 202526.0026.1025.5525.90--0.90%5,380,310
Jul 21, 202525.8026.1425.7126.14-1.08%5,251,699
Jul 18, 202526.0026.0825.5925.86--0.39%4,913,272
Jul 17, 202525.8825.9625.4325.96-2.31%5,751,672
Jul 16, 202525.3725.3725.3725.37--6,517,529
Jul 15, 202525.6925.7925.3025.37--0.53%5,297,045
Jul 14, 202525.0025.5124.9225.51-0.47%3,768,162
Jul 11, 202525.5625.7225.1325.39--1.32%5,156,057
Jul 10, 202526.0026.0425.6525.73--0.41%5,542,136
Jul 9, 202525.2325.8325.2025.83-3.38%8,224,826
Jul 8, 202524.8825.2224.7624.99-0.62%4,810,647
Jul 7, 202524.5624.9124.5424.83-1.43%4,509,516
Jul 4, 202524.7424.8024.3124.48--1.55%3,225,851
Jul 3, 202524.7324.8724.5724.87-0.95%4,584,515
Jul 2, 202524.5824.7724.4524.63--5.27%5,022,039
Jul 1, 202526.0026.0026.0026.00--8,173,359
Jun 30, 202526.0026.0026.0026.00--10,703,583
Jun 27, 202525.7626.0025.4726.00-1.80%7,681,712
Jun 26, 202525.2225.6225.2225.54-1.39%6,022,234
Jun 25, 202525.3525.3524.7125.19-0.20%6,255,427
Jun 24, 202524.4825.1424.4425.14-5.34%8,070,100
Jun 23, 202523.8624.1723.7023.87--0.54%5,641,560
Jun 20, 202523.9424.2923.9424.00-0.82%13,870,233
Jun 19, 202524.0224.2623.7923.80--1.31%4,647,389
Jun 18, 202523.9724.2323.9224.12-0.75%6,044,212