Skip to main content
logo
Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany flag Germany · Delayed Price · Currency is EUR
27.30
-0.54 (-1.94%)
Last updated: Apr 23, 2026, 2:02 PM CET

FRA:DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202627.5627.5927.1727.26--1.54%641,603
Apr 22, 202628.2028.2727.6827.6827.68-0.09%17,006
Apr 21, 202628.4428.4927.7127.7127.71-2.05%21,279
Apr 20, 202628.0028.4828.0028.2928.29-0.98%15,614
Apr 17, 202628.0929.0027.8028.5728.572.35%28,472
Apr 16, 202628.3728.5027.9127.9127.91-1.67%31,654
Apr 15, 202628.6228.6228.2028.3928.39-0.51%10,741
Apr 14, 202627.8028.5527.8028.5328.532.42%24,882
Apr 13, 202627.0627.8626.9027.8627.860.91%26,131
Apr 10, 202627.8128.0027.3627.6127.61-0.70%14,110
Apr 9, 202627.5527.9127.3827.8027.800.91%23,732
Apr 8, 202627.6827.8527.2927.5527.556.12%47,080
Apr 7, 202625.7226.1125.4225.9625.960.76%20,279
Apr 2, 202625.6425.8225.2025.7725.77-2.02%13,811
Apr 1, 202626.2626.4726.0726.3026.302.39%16,345
Mar 31, 202625.0925.7324.9125.6825.683.97%21,203
Mar 30, 202624.6225.0124.6024.7024.70-0.02%58,005
Mar 27, 202625.2725.4324.6524.7124.71-1.87%29,541
Mar 26, 202625.5825.5825.1025.1825.18-2.00%16,703
Mar 25, 202625.3525.8525.2625.6925.691.92%35,336
Mar 24, 202625.0025.2124.7025.2125.21-0.04%26,741
Mar 23, 202624.0025.6823.7725.2225.222.52%47,401
Mar 20, 202625.4625.6924.5024.6024.60-2.81%33,079
Mar 19, 202625.3125.4524.9025.3125.31-0.63%30,855
Mar 18, 202626.2126.3825.4725.4725.47-1.83%27,258
Mar 17, 202625.7826.3125.4625.9425.940.76%33,974
Mar 16, 202625.6526.0725.3925.7525.751.42%36,360
Mar 13, 202625.6725.8525.1825.3925.39-0.84%42,597
Mar 12, 202626.8726.9225.1525.6025.60-5.92%107,080
Mar 11, 202627.2027.5027.0327.2127.21-0.49%18,220
Mar 10, 202627.2527.8727.2527.3527.350.77%32,459
Mar 9, 202625.7727.1425.6627.1427.140.72%46,970
Mar 6, 202628.1128.1926.6526.9426.94-3.58%101,340
Mar 5, 202628.6429.0027.8027.9427.94-2.50%24,994
Mar 4, 202628.0428.7727.9828.6628.660.97%38,661
Mar 3, 202628.9329.0027.4028.3828.38-2.92%81,170
Mar 2, 202628.8029.4228.7829.2429.24-2.40%45,074
Feb 27, 202631.0231.3829.9029.9629.96-3.43%42,725
Feb 26, 202630.5231.0930.5231.0231.021.39%10,615
Feb 25, 202630.2330.6130.2330.6030.601.17%9,049
Feb 24, 202630.5630.5929.9830.2430.24-0.98%10,203
Feb 23, 202630.8631.3530.4930.5430.54-1.71%6,635
Feb 20, 202630.5531.1130.5031.0731.072.09%14,124
Feb 19, 202630.8031.0030.3130.4430.44-0.99%8,073
Feb 18, 202630.4531.0030.3630.7430.741.37%7,773
Feb 17, 202629.7530.3729.7530.3330.331.44%11,398
Feb 16, 202629.8030.2929.7929.9029.900.81%29,719
Feb 13, 202630.7630.8129.5129.6629.66-3.90%71,769
Feb 12, 202631.4731.8530.7430.8630.86-1.74%28,597
Feb 11, 202631.6331.6730.8131.4131.41-0.68%14,409