Deutsche Bank Aktiengesellschaft (VIE:DBK)
Austria · Delayed Price · Currency is EUR 30.09
+0.23 (0.79%)
At close: Sep 8, 2025
VIE:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.22 | 30.23 | 30.04 | 30.10 | - | 0.79% | 403 |
| Sep 5, 2025 | 30.46 | 30.47 | 29.86 | 29.86 | - | -1.47% | - |
| Sep 4, 2025 | 29.80 | 30.31 | 29.80 | 30.31 | - | 1.93% | 500 |
| Sep 3, 2025 | 29.56 | 29.73 | 29.24 | 29.73 | - | 0.35% | 772 |
| Sep 2, 2025 | 30.29 | 30.29 | 29.48 | 29.63 | - | -1.72% | - |
| Sep 1, 2025 | 30.10 | 30.15 | 29.93 | 30.15 | - | 0.62% | 1 |
| Aug 29, 2025 | 30.07 | 30.07 | 29.33 | 29.96 | - | -0.94% | 2,401 |
| Aug 28, 2025 | 30.49 | 30.49 | 30.09 | 30.25 | - | -0.30% | - |
| Aug 27, 2025 | 31.47 | 31.47 | 30.34 | 30.34 | - | -3.62% | 1,299 |
| Aug 26, 2025 | 31.39 | 31.48 | 31.00 | 31.48 | - | -1.19% | 267 |
| Aug 25, 2025 | 31.66 | 31.90 | 31.66 | 31.86 | - | 0.52% | 184 |
| Aug 22, 2025 | 31.54 | 31.77 | 31.53 | 31.69 | - | 0.46% | 1,002 |
| Aug 21, 2025 | 31.39 | 31.55 | 31.29 | 31.55 | - | 0.81% | - |
| Aug 20, 2025 | 31.42 | 31.42 | 31.11 | 31.29 | - | -0.79% | - |
| Aug 19, 2025 | 31.46 | 31.68 | 31.46 | 31.54 | - | 0.53% | 1 |
| Aug 18, 2025 | 31.58 | 31.58 | 31.09 | 31.38 | - | -0.02% | 69 |
| Aug 15, 2025 | 31.79 | 31.79 | 31.38 | 31.38 | - | -0.10% | 5 |
| Aug 14, 2025 | 31.03 | 31.43 | 31.03 | 31.41 | - | 1.60% | 30 |
| Aug 13, 2025 | 31.00 | 31.24 | 30.92 | 30.92 | - | -0.32% | 138 |
| Aug 12, 2025 | 31.01 | 31.22 | 30.95 | 31.02 | - | -0.26% | 811 |
| Aug 11, 2025 | 31.25 | 31.25 | 30.71 | 31.10 | - | 0.19% | 402 |
| Aug 8, 2025 | 30.43 | 31.04 | 30.43 | 31.04 | - | 1.60% | 487 |
| Aug 7, 2025 | 30.10 | 30.66 | 30.10 | 30.55 | - | 2.66% | 845 |
| Aug 6, 2025 | 29.45 | 29.83 | 29.45 | 29.76 | - | 2.34% | 887 |
| Aug 5, 2025 | 29.26 | 29.33 | 28.95 | 29.08 | - | 0.22% | 1,898 |
| Aug 4, 2025 | 28.31 | 29.01 | 28.31 | 29.01 | - | 3.04% | 386 |
| Aug 1, 2025 | 28.53 | 28.53 | 28.16 | 28.16 | - | -2.88% | 441 |
| Jul 31, 2025 | 29.36 | 29.36 | 28.99 | 28.99 | - | -0.29% | 1,006 |
| Jul 30, 2025 | 28.49 | 29.25 | 28.49 | 29.08 | - | 1.73% | 1,198 |
| Jul 29, 2025 | 28.33 | 28.90 | 28.33 | 28.58 | - | 1.94% | 73 |
| Jul 28, 2025 | 28.65 | 28.65 | 28.00 | 28.04 | - | -1.01% | 1,735 |
| Jul 25, 2025 | 28.17 | 28.43 | 28.01 | 28.32 | - | -1.63% | 1,450 |
| Jul 24, 2025 | 27.87 | 29.00 | 27.87 | 28.79 | - | 8.85% | 7,587 |
| Jul 23, 2025 | 26.31 | 26.53 | 26.27 | 26.45 | - | 2.30% | 390 |
| Jul 22, 2025 | 26.02 | 26.02 | 25.65 | 25.86 | - | -0.94% | 239 |
| Jul 21, 2025 | 25.87 | 26.10 | 25.75 | 26.10 | - | 1.03% | 3 |
| Jul 18, 2025 | 25.95 | 25.95 | 25.82 | 25.84 | - | -0.40% | 5 |
| Jul 17, 2025 | 25.93 | 25.94 | 25.63 | 25.94 | - | 1.43% | 779 |
| Jul 16, 2025 | 25.36 | 25.74 | 25.36 | 25.58 | - | 0.71% | 813 |
| Jul 15, 2025 | 26.16 | 26.16 | 25.33 | 25.40 | - | -0.49% | 447 |
| Jul 14, 2025 | 25.06 | 25.52 | 25.06 | 25.52 | - | 0.75% | 6 |
| Jul 11, 2025 | 25.69 | 25.69 | 25.25 | 25.33 | - | -1.52% | 337 |
| Jul 10, 2025 | 26.03 | 26.03 | 25.72 | 25.72 | - | -0.23% | 779 |
| Jul 9, 2025 | 25.41 | 25.78 | 25.41 | 25.78 | - | 3.37% | 636 |
| Jul 8, 2025 | 24.84 | 25.18 | 24.84 | 24.94 | - | 0.69% | 324 |
| Jul 7, 2025 | 24.62 | 25.18 | 24.60 | 24.77 | - | 1.29% | 583 |
| Jul 4, 2025 | 24.76 | 24.76 | 24.39 | 24.46 | - | -1.53% | - |
| Jul 3, 2025 | 24.80 | 24.84 | 24.65 | 24.84 | - | 0.98% | 457 |
| Jul 2, 2025 | 24.51 | 24.64 | 24.51 | 24.60 | - | 1.26% | 4 |
| Jul 1, 2025 | 25.14 | 25.14 | 24.29 | 24.29 | - | -3.57% | 689 |