Deutsche Bank Aktiengesellschaft (DB)

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.77	29.02	28.27	28.37	28.37	-2.10%	2,749,529
Mar 26, 2026	29.16	29.49	28.94	28.98	28.98	-2.52%	2,661,750
Mar 25, 2026	29.86	30.00	29.44	29.73	29.73	2.69%	3,063,280
Mar 24, 2026	28.62	29.17	28.58	28.95	28.95	-1.09%	3,324,537
Mar 23, 2026	29.17	29.89	28.91	29.27	29.27	2.81%	5,363,131
Mar 20, 2026	29.21	29.27	28.20	28.47	28.47	-3.16%	3,978,592
Mar 19, 2026	28.53	29.61	28.53	29.40	29.40	0.58%	4,286,535
Mar 18, 2026	29.79	29.95	29.18	29.23	29.23	-2.47%	5,458,795
Mar 17, 2026	29.97	30.12	29.64	29.97	29.97	0.74%	4,631,727
Mar 16, 2026	29.74	30.13	29.67	29.75	29.75	2.73%	3,640,309
Mar 13, 2026	29.55	29.77	28.87	28.96	28.96	-1.63%	3,327,063
Mar 12, 2026	29.55	29.79	28.93	29.44	29.44	-6.63%	6,640,964
Mar 11, 2026	31.61	31.95	31.26	31.53	31.53	-0.79%	2,958,962
Mar 10, 2026	32.19	32.32	31.65	31.78	31.78	0.57%	4,410,908
Mar 9, 2026	30.38	31.65	29.98	31.60	31.60	1.12%	5,468,792
Mar 6, 2026	31.03	31.48	30.77	31.25	31.25	-3.73%	3,891,451
Mar 5, 2026	32.84	33.10	32.07	32.46	32.46	-2.70%	3,032,154
Mar 4, 2026	33.35	33.50	33.07	33.36	33.36	0.94%	3,044,297
Mar 3, 2026	31.93	33.23	31.59	33.05	33.05	-3.45%	6,654,528
Mar 2, 2026	33.78	34.54	33.73	34.23	34.23	-3.36%	4,155,099
Feb 27, 2026	36.29	36.41	35.26	35.42	35.42	-3.54%	3,108,562
Feb 26, 2026	36.55	36.76	36.31	36.72	36.72	1.60%	2,250,162
Feb 25, 2026	35.73	36.24	35.71	36.14	36.14	1.66%	2,379,933
Feb 24, 2026	35.31	35.67	35.21	35.55	35.55	-1.25%	2,165,616
Feb 23, 2026	36.88	37.03	35.84	36.00	36.00	-1.96%	2,866,871
Feb 20, 2026	36.32	36.76	36.18	36.72	36.72	2.57%	3,387,807
Feb 19, 2026	35.87	35.97	35.62	35.80	35.80	-1.30%	2,813,071
Feb 18, 2026	36.42	36.78	36.18	36.27	36.27	0.92%	3,810,832
Feb 17, 2026	35.51	36.02	35.51	35.94	35.94	1.87%	3,584,848
Feb 13, 2026	35.19	35.41	34.90	35.28	35.28	-3.79%	4,980,923
Feb 12, 2026	37.49	37.59	36.41	36.67	36.67	-1.69%	3,624,155
Feb 11, 2026	37.33	37.45	36.86	37.30	37.30	-0.82%	2,825,514
Feb 10, 2026	37.94	38.07	37.27	37.61	37.61	-0.97%	2,933,284
Feb 9, 2026	37.49	38.07	37.36	37.98	37.98	2.04%	2,475,617
Feb 6, 2026	36.74	37.26	36.73	37.22	37.22	3.02%	2,544,280
Feb 5, 2026	36.68	36.96	35.92	36.13	36.13	-4.67%	4,156,381
Feb 4, 2026	38.09	38.31	37.43	37.90	37.90	-4.89%	5,249,537
Feb 3, 2026	39.72	40.02	39.20	39.85	39.85	0.63%	3,662,181
Feb 2, 2026	39.33	39.80	39.32	39.60	39.60	0.97%	2,566,066
Jan 30, 2026	39.38	39.73	39.04	39.22	39.22	0.26%	3,701,876
Jan 29, 2026	39.45	39.68	38.39	39.12	39.12	-1.06%	4,301,029
Jan 28, 2026	39.61	40.03	38.93	39.54	39.54	-1.96%	4,883,392
Jan 27, 2026	39.63	40.43	39.63	40.33	40.33	2.36%	2,963,479
Jan 26, 2026	39.41	39.57	39.35	39.40	39.40	0.82%	2,023,880
Jan 23, 2026	38.68	39.08	38.51	39.08	39.08	-0.15%	2,007,903
Jan 22, 2026	38.76	39.26	38.62	39.14	39.14	3.30%	3,217,729
Jan 21, 2026	37.30	37.97	37.12	37.89	37.89	1.07%	3,758,445
Jan 20, 2026	37.91	38.15	37.48	37.49	37.49	-3.58%	3,104,640
Jan 16, 2026	38.92	39.13	38.76	38.88	38.88	0.03%	1,970,012
Jan 15, 2026	38.90	39.20	38.81	38.87	38.87	-0.82%	3,460,579

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.