Deutsche Bank Aktiengesellschaft (VIE:DBK)
Austria · Delayed Price · Currency is EUR 33.31
+0.31 (0.94%)
Last updated: Dec 23, 2025, 8:55 AM CET
VIE:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 32.94 | 33.31 | 32.78 | 33.31 | 33.31 | 0.94% | 104 |
| Dec 22, 2025 | 32.85 | 33.05 | 32.85 | 33.00 | 33.00 | 1.03% | 1,276 |
| Dec 19, 2025 | 32.67 | 32.67 | 32.43 | 32.66 | 32.66 | 0.23% | 334 |
| Dec 18, 2025 | 31.60 | 32.59 | 31.60 | 32.59 | 32.59 | 3.04% | 1,111 |
| Dec 17, 2025 | 32.09 | 32.17 | 31.51 | 31.63 | 31.63 | -0.83% | 3,066 |
| Dec 16, 2025 | 32.00 | 32.00 | 31.89 | 31.89 | 31.89 | -0.53% | 9 |
| Dec 15, 2025 | 31.96 | 32.13 | 31.79 | 32.06 | 32.06 | 1.47% | 607 |
| Dec 12, 2025 | 32.90 | 32.93 | 31.60 | 31.60 | 31.60 | -3.10% | 1,048 |
| Dec 11, 2025 | 32.05 | 32.69 | 32.04 | 32.61 | 32.61 | 1.76% | 335 |
| Dec 10, 2025 | 31.94 | 32.05 | 31.89 | 32.04 | 32.04 | -0.23% | 335 |
| Dec 9, 2025 | 31.66 | 32.18 | 31.66 | 32.12 | 32.12 | 1.71% | 948 |
| Dec 8, 2025 | 31.61 | 31.61 | 31.43 | 31.58 | 31.58 | 1.27% | 333 |
| Dec 5, 2025 | 31.21 | 31.95 | 31.09 | 31.18 | 31.18 | 0.52% | 1,210 |
| Dec 4, 2025 | 30.92 | 31.02 | 30.65 | 31.02 | 31.02 | 1.21% | - |
| Dec 3, 2025 | 31.07 | 31.07 | 30.65 | 30.65 | 30.65 | -1.54% | 5 |
| Dec 2, 2025 | 30.53 | 31.22 | 30.53 | 31.13 | 31.13 | 2.28% | 666 |
| Dec 1, 2025 | 30.57 | 30.57 | 30.23 | 30.44 | 30.44 | -0.72% | 463 |
| Nov 28, 2025 | 30.57 | 30.66 | 30.51 | 30.66 | 30.66 | 0.26% | 10 |
| Nov 27, 2025 | 30.41 | 30.58 | 30.36 | 30.58 | 30.58 | -0.08% | 3,895 |
| Nov 26, 2025 | 30.26 | 30.60 | 30.25 | 30.60 | 30.60 | 2.46% | 337 |
| Nov 25, 2025 | 29.48 | 29.95 | 29.31 | 29.87 | 29.87 | 1.37% | 669 |
| Nov 24, 2025 | 29.63 | 29.82 | 29.33 | 29.46 | 29.46 | 0.53% | 1,056 |
| Nov 21, 2025 | 29.09 | 29.57 | 29.09 | 29.31 | 29.31 | -1.83% | 1,385 |
| Nov 20, 2025 | 30.45 | 30.45 | 29.85 | 29.85 | 29.85 | -0.17% | 1,930 |
| Nov 19, 2025 | 29.46 | 29.98 | 29.25 | 29.90 | 29.90 | 1.41% | 1,725 |
| Nov 18, 2025 | 29.88 | 29.88 | 29.39 | 29.49 | 29.49 | -4.29% | 3 |
| Nov 17, 2025 | 31.92 | 32.35 | 30.78 | 30.81 | 30.81 | -3.54% | 5,204 |
| Nov 14, 2025 | 32.42 | 32.42 | 31.58 | 31.94 | 31.94 | -3.11% | 737 |
| Nov 13, 2025 | 33.46 | 33.48 | 32.96 | 32.96 | 32.96 | -1.04% | 486 |
| Nov 12, 2025 | 33.05 | 33.31 | 32.92 | 33.31 | 33.31 | 2.51% | 4 |
| Nov 11, 2025 | 32.43 | 32.66 | 32.41 | 32.49 | 32.49 | 0.19% | 372 |
| Nov 10, 2025 | 31.85 | 32.43 | 31.85 | 32.43 | 32.43 | 4.43% | 473 |
| Nov 7, 2025 | 31.61 | 31.61 | 30.99 | 31.06 | 31.06 | -0.70% | 379 |
| Nov 6, 2025 | 31.86 | 31.86 | 31.28 | 31.28 | 31.28 | -1.14% | 460 |
| Nov 5, 2025 | 31.29 | 31.64 | 31.05 | 31.64 | 31.64 | 0.49% | 766 |
| Nov 4, 2025 | 30.70 | 31.48 | 30.70 | 31.48 | 31.48 | 0.19% | 673 |
| Nov 3, 2025 | 31.25 | 31.71 | 31.12 | 31.42 | 31.42 | 1.77% | 642 |
| Oct 31, 2025 | 30.99 | 30.99 | 30.49 | 30.88 | 30.88 | -0.82% | 1,005 |
| Oct 30, 2025 | 31.21 | 31.50 | 30.96 | 31.13 | 31.13 | 0.26% | 2,437 |
| Oct 29, 2025 | 30.29 | 31.54 | 29.69 | 31.05 | 31.05 | 5.33% | 8,389 |
| Oct 28, 2025 | 29.20 | 29.60 | 29.20 | 29.48 | 29.48 | 1.20% | 1,183 |
| Oct 27, 2025 | 29.01 | 29.20 | 29.00 | 29.13 | 29.13 | 0.40% | 670 |
| Oct 24, 2025 | 28.94 | 29.02 | 28.65 | 29.02 | 29.02 | 0.78% | 904 |
| Oct 23, 2025 | 28.48 | 28.93 | 28.48 | 28.79 | 28.79 | 0.63% | 354 |
| Oct 22, 2025 | 28.69 | 28.80 | 28.55 | 28.61 | 28.61 | -0.57% | 335 |
| Oct 21, 2025 | 29.01 | 29.01 | 28.74 | 28.78 | 28.78 | -0.93% | 2 |
| Oct 20, 2025 | 28.92 | 29.08 | 28.44 | 29.05 | 29.05 | 1.36% | 2,500 |
| Oct 17, 2025 | 28.46 | 29.26 | 28.44 | 28.66 | 28.66 | -5.97% | 1,999 |
| Oct 16, 2025 | 30.54 | 30.54 | 30.17 | 30.48 | 30.48 | 0.98% | 334 |
| Oct 15, 2025 | 30.57 | 30.57 | 30.18 | 30.18 | 30.18 | -0.56% | 33 |