Skip to main content
logo
Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany flag Germany · Delayed Price · Currency is EUR
26.93
-1.02 (-3.65%)
Last updated: Jun 3, 2026, 5:36 PM CET

FRA:DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202627.5727.7126.4526.93--3.36%7,920,802
Jun 2, 202627.7528.1927.6627.8727.871.14%25,046
Jun 1, 202627.7527.7927.2627.5527.55-0.76%37,559
May 29, 202627.7328.0727.6527.7627.760.99%28,110
May 28, 202628.5428.5428.1328.4927.49-0.42%3,781
May 27, 202628.8828.9528.5128.6127.60-0.49%16,179
May 26, 202629.0529.4628.6428.7527.74-1.30%26,373
May 25, 202628.6029.2928.5229.1328.104.48%17,183
May 22, 202628.4428.4427.8827.8826.90-1.80%9,297
May 21, 202628.1628.4927.7228.3927.390.67%20,188
May 20, 202626.8028.2026.7828.2027.215.62%18,949
May 19, 202626.9027.3326.7026.7025.76-0.69%10,741
May 18, 202626.5027.0726.3226.8925.941.01%19,413
May 15, 202627.0427.1526.6026.6225.68-2.28%11,941
May 14, 202627.2827.7027.2327.2426.280.13%19,929
May 13, 202627.1227.2026.6327.2026.240.44%8,056
May 12, 202626.9027.0826.5427.0826.130.63%11,380
May 11, 202627.0727.3226.9126.9125.96-1.08%17,101
May 8, 202627.0627.2527.0627.2126.251.49%7,892
May 7, 202627.2227.5526.8126.8125.86-1.58%25,238
May 6, 202626.5027.7826.4027.2426.283.93%19,121
May 5, 202625.8526.3025.8326.2125.281.55%15,020
May 4, 202626.6826.7325.8125.8124.90-2.42%15,706
Apr 30, 202626.3026.6126.0526.4525.510.53%8,657
Apr 29, 202627.5127.5526.3126.3125.38-3.56%53,043
Apr 28, 202627.2227.4827.2027.2826.310.28%3,595
Apr 27, 202627.1427.3527.1027.2026.240.57%2,547
Apr 24, 202626.9227.1926.6727.0526.090.90%7,658
Apr 23, 202627.3927.5526.6726.8125.86-3.16%18,851
Apr 22, 202628.2028.2727.6827.6826.71-0.09%17,006
Apr 21, 202628.4428.4927.7127.7126.73-2.05%21,279
Apr 20, 202628.0028.4828.0028.2927.29-0.98%15,614
Apr 17, 202628.0929.0027.8028.5727.562.35%28,472
Apr 16, 202628.3728.5027.9127.9126.93-1.67%31,654
Apr 15, 202628.6228.6228.2028.3927.39-0.51%10,741
Apr 14, 202627.8028.5527.8028.5327.532.42%24,882
Apr 13, 202627.0627.8626.9027.8626.870.91%26,131
Apr 10, 202627.8128.0027.3627.6126.63-0.70%14,110
Apr 9, 202627.5527.9127.3827.8026.820.91%23,732
Apr 8, 202627.6827.8527.2927.5526.586.12%47,080
Apr 7, 202625.7226.1125.4225.9625.050.76%20,279
Apr 2, 202625.6425.8225.2025.7724.86-2.02%13,811
Apr 1, 202626.2626.4726.0726.3025.372.39%16,345
Mar 31, 202625.0925.7324.9125.6824.783.97%21,203
Mar 30, 202624.6225.0124.6024.7023.83-0.02%58,005
Mar 27, 202625.2725.4324.6524.7123.84-1.87%29,541
Mar 26, 202625.5825.5825.1025.1824.29-2.00%16,703
Mar 25, 202625.3525.8525.2625.6924.791.92%35,336
Mar 24, 202625.0025.2124.7025.2124.32-0.04%26,741
Mar 23, 202624.0025.6823.7725.2224.332.52%47,401