Skip to main content
Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
27.32
+0.61 (2.28%)
May 9, 2025, 3:32 PM - Market open

DB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.1027.3227.0827.23-1.95%1,007,748
May 8, 202526.8626.8926.6226.7126.710.15%3,075,655
May 7, 202526.7326.8426.5926.6726.67-0.26%2,297,299
May 6, 202526.6626.9726.6626.7426.74-0.93%2,440,813
May 5, 202527.1027.2526.9826.9926.990.71%3,150,739
May 2, 202526.5826.8126.5126.8026.801.52%3,231,673
May 1, 202526.5026.6826.3326.4026.400.72%2,325,590
Apr 30, 202525.8326.2725.6226.2126.21-2.13%4,049,505
Apr 29, 202526.6426.9626.6026.7826.784.04%5,351,242
Apr 28, 202525.6625.7825.4825.7425.740.19%2,839,814
Apr 25, 202525.3725.7125.3525.6925.691.94%2,555,143
Apr 24, 202524.9125.2324.8725.2025.201.33%2,674,660
Apr 23, 202524.9025.1824.7324.8724.872.22%3,855,286
Apr 22, 202523.9224.3623.8924.3324.334.56%3,312,367
Apr 21, 202523.5023.5622.9923.2723.27-0.85%1,774,958
Apr 17, 202523.3823.6623.3323.4723.470.56%2,701,079
Apr 16, 202523.3423.6523.1823.3423.34-0.85%2,692,945
Apr 15, 202523.4423.6623.3323.5423.541.90%2,773,082
Apr 14, 202523.0223.3022.8823.1023.103.03%3,883,972
Apr 11, 202521.7422.4921.6322.4222.424.28%4,228,953
Apr 10, 202521.6321.7720.9621.5021.50-2.49%5,658,337
Apr 9, 202520.0122.2519.7122.0522.0511.08%7,876,742
Apr 8, 202520.9420.9619.6519.8519.851.79%7,218,640
Apr 7, 202519.6221.1318.8919.5019.50-4.74%19,945,612
Apr 4, 202520.9221.0720.1920.4720.47-10.53%7,214,233
Apr 3, 202523.1923.3422.7922.8822.88-6.00%3,572,525
Apr 2, 202523.8924.4723.8624.3424.341.33%2,362,184
Apr 1, 202524.0724.1623.7324.0224.020.80%2,498,798
Mar 31, 202523.3823.9123.1823.8323.83-0.54%2,970,022
Mar 28, 202524.1224.1423.7623.9623.96-2.20%2,502,886
Mar 27, 202524.4124.6624.2624.5024.50-0.77%3,235,484
Mar 26, 202525.1125.2524.5824.6924.69-2.22%3,262,940
Mar 25, 202525.1025.3325.0125.2525.251.98%2,676,084
Mar 24, 202524.6524.8424.6124.7624.762.19%2,720,397
Mar 21, 202523.9024.3123.9024.2324.230.33%2,522,766
Mar 20, 202523.9624.2723.9624.1524.15-2.54%3,450,343
Mar 19, 202524.5124.9324.3524.7824.78-0.60%3,573,766
Mar 18, 202524.7825.0324.6224.9324.934.09%5,342,541
Mar 17, 202523.8624.1223.8423.9523.95-1.11%4,609,326
Mar 14, 202523.9024.2323.8724.2224.225.40%4,613,629
Mar 13, 202523.2923.3622.9622.9822.98-1.75%3,158,843
Mar 12, 202523.4923.6423.3023.3923.390.95%4,649,232
Mar 11, 202523.0623.3722.5523.1723.17-0.22%6,936,925
Mar 10, 202523.0323.2922.6923.2223.22-3.89%8,350,348
Mar 7, 202523.9724.1723.6924.1624.160.67%4,385,795
Mar 6, 202524.2624.4423.5724.0024.000.50%7,937,902
Mar 5, 202522.9123.9622.8923.8823.8813.77%10,998,591
Mar 4, 202520.8221.4420.3220.9920.99-2.73%8,728,732
Mar 3, 202522.0022.1421.4221.5821.580.42%4,055,903
Feb 28, 202521.3921.5821.1821.4921.490.47%12,248,924