Deutsche Bank Aktiengesellschaft (VIE:DBK)
Austria · Delayed Price · Currency is EUR 28.65
-0.14 (-0.49%)
Last updated: Oct 24, 2025, 11:00 AM CET
VIE:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 29.99 | 30.39 | 29.92 | 30.35 | 30.35 | -0.49% | 1,008 |
| Oct 13, 2025 | 29.94 | 30.50 | 29.94 | 30.50 | 30.50 | 1.38% | 1 |
| Oct 10, 2025 | 30.59 | 30.66 | 30.09 | 30.09 | 30.09 | -1.08% | 373 |
| Oct 9, 2025 | 30.25 | 30.61 | 30.25 | 30.42 | 30.42 | -0.15% | 1,001 |
| Oct 8, 2025 | 30.05 | 30.51 | 30.05 | 30.46 | 30.46 | 2.11% | 2 |
| Oct 7, 2025 | 29.80 | 30.02 | 29.80 | 29.83 | 29.83 | -0.22% | 3 |
| Oct 6, 2025 | 30.15 | 30.15 | 29.79 | 29.90 | 29.90 | -1.21% | 1,305 |
| Oct 3, 2025 | 30.42 | 30.42 | 30.26 | 30.26 | 30.26 | 0.68% | - |
| Oct 2, 2025 | 30.04 | 30.31 | 30.04 | 30.06 | 30.06 | -0.25% | 3 |
| Oct 1, 2025 | 29.72 | 30.25 | 29.66 | 30.13 | 30.13 | 0.50% | 1,098 |
| Sep 30, 2025 | 30.13 | 30.30 | 29.94 | 29.98 | 29.98 | -0.28% | 1,194 |
| Sep 29, 2025 | 30.39 | 30.39 | 30.07 | 30.07 | 30.07 | -1.41% | - |
| Sep 26, 2025 | 30.37 | 30.59 | 30.33 | 30.50 | 30.50 | 1.31% | 100 |
| Sep 25, 2025 | 30.52 | 30.52 | 30.09 | 30.10 | 30.10 | -1.94% | 428 |
| Sep 24, 2025 | 30.33 | 30.75 | 30.28 | 30.70 | 30.70 | -0.78% | 929 |
| Sep 23, 2025 | 31.01 | 31.31 | 30.86 | 30.94 | 30.94 | 0.57% | 813 |
| Sep 22, 2025 | 30.67 | 30.94 | 30.47 | 30.76 | 30.76 | -0.40% | 772 |
| Sep 19, 2025 | 30.48 | 30.89 | 30.46 | 30.89 | 30.89 | 1.45% | 972 |
| Sep 18, 2025 | 31.02 | 31.02 | 30.21 | 30.45 | 30.45 | -0.99% | 1,814 |
| Sep 17, 2025 | 31.18 | 31.18 | 30.53 | 30.75 | 30.75 | -0.40% | 772 |
| Sep 16, 2025 | 31.83 | 31.83 | 30.88 | 30.88 | 30.88 | -3.15% | 1,392 |
| Sep 15, 2025 | 31.84 | 31.98 | 31.63 | 31.88 | 31.88 | 0.95% | 172 |
| Sep 12, 2025 | 31.52 | 31.60 | 31.25 | 31.58 | 31.58 | 0.48% | 415 |
| Sep 11, 2025 | 30.91 | 31.43 | 30.91 | 31.43 | 31.43 | 1.78% | 1,158 |
| Sep 10, 2025 | 30.35 | 30.97 | 30.35 | 30.88 | 30.88 | 1.35% | 386 |
| Sep 9, 2025 | 30.18 | 30.47 | 29.97 | 30.47 | 30.47 | 1.11% | 386 |
| Sep 8, 2025 | 30.22 | 30.23 | 30.04 | 30.14 | 30.14 | 0.92% | 405 |
| Sep 5, 2025 | 30.46 | 30.47 | 29.86 | 29.86 | 29.86 | -1.47% | - |
| Sep 4, 2025 | 29.80 | 30.31 | 29.80 | 30.31 | 30.31 | 1.93% | 500 |
| Sep 3, 2025 | 29.56 | 29.73 | 29.24 | 29.73 | 29.73 | 0.35% | 772 |
| Sep 2, 2025 | 30.29 | 30.29 | 29.48 | 29.63 | 29.63 | -1.72% | - |
| Sep 1, 2025 | 30.10 | 30.15 | 29.93 | 30.15 | 30.15 | 0.62% | 1 |
| Aug 29, 2025 | 30.07 | 30.07 | 29.33 | 29.96 | 29.96 | -0.94% | 2,401 |
| Aug 28, 2025 | 30.49 | 30.49 | 30.09 | 30.25 | 30.25 | -0.30% | - |
| Aug 27, 2025 | 31.47 | 31.47 | 30.34 | 30.34 | 30.34 | -3.62% | 1,299 |
| Aug 26, 2025 | 31.39 | 31.48 | 31.00 | 31.48 | 31.48 | -1.19% | 267 |
| Aug 25, 2025 | 31.66 | 31.90 | 31.66 | 31.86 | 31.86 | 0.52% | 184 |
| Aug 22, 2025 | 31.54 | 31.77 | 31.53 | 31.69 | 31.69 | 0.46% | 1,002 |
| Aug 21, 2025 | 31.39 | 31.55 | 31.29 | 31.55 | 31.55 | 0.81% | - |
| Aug 20, 2025 | 31.42 | 31.42 | 31.11 | 31.29 | 31.29 | -0.79% | - |
| Aug 19, 2025 | 31.46 | 31.68 | 31.46 | 31.54 | 31.54 | 0.53% | 1 |
| Aug 18, 2025 | 31.58 | 31.58 | 31.09 | 31.38 | 31.38 | -0.02% | 69 |
| Aug 15, 2025 | 31.79 | 31.79 | 31.38 | 31.38 | 31.38 | -0.10% | 5 |