Deutsche Bank Aktiengesellschaft (DB)

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	38.65	38.87	38.59	38.68	38.68	0.16%	2,063,560
Dec 19, 2025	38.33	38.76	38.29	38.62	38.62	1.05%	2,554,761
Dec 18, 2025	37.80	38.36	37.64	38.22	38.22	3.16%	2,898,586
Dec 17, 2025	37.11	37.35	37.00	37.05	37.05	-1.09%	2,362,344
Dec 16, 2025	37.56	37.68	37.28	37.46	37.46	-0.35%	2,054,326
Dec 15, 2025	37.59	37.79	37.51	37.59	37.59	0.75%	2,295,176
Dec 12, 2025	38.01	38.04	36.95	37.31	37.31	-3.22%	2,865,912
Dec 11, 2025	37.98	38.68	37.94	38.55	38.55	2.34%	2,952,198
Dec 10, 2025	37.24	37.79	37.19	37.67	37.67	1.40%	2,397,921
Dec 9, 2025	37.05	37.51	37.01	37.15	37.15	1.42%	2,686,248
Dec 8, 2025	36.58	36.79	36.48	36.63	36.63	1.02%	2,283,074
Dec 5, 2025	36.26	36.42	36.19	36.26	36.26	0.64%	2,524,418
Dec 4, 2025	35.87	36.26	35.87	36.03	36.03	0.14%	1,754,695
Dec 3, 2025	35.86	36.02	35.55	35.98	35.98	-0.50%	2,637,428
Dec 2, 2025	36.09	36.30	36.04	36.16	36.16	2.32%	1,824,935
Dec 1, 2025	35.31	35.55	35.19	35.34	35.34	-0.65%	2,568,882
Nov 28, 2025	35.45	35.62	35.38	35.57	35.57	0.25%	1,406,523
Nov 26, 2025	35.29	35.59	35.25	35.48	35.48	2.07%	1,893,128
Nov 25, 2025	34.61	34.85	34.30	34.76	34.76	2.51%	1,937,801
Nov 24, 2025	33.80	34.07	33.76	33.91	33.91	-0.76%	2,314,112
Nov 21, 2025	33.97	34.23	33.59	34.17	34.17	1.85%	2,969,684
Nov 20, 2025	34.69	34.98	33.52	33.55	33.55	-3.03%	2,769,436
Nov 19, 2025	34.56	34.78	34.30	34.60	34.60	1.50%	2,642,359
Nov 18, 2025	34.09	34.37	33.83	34.09	34.09	-2.93%	3,595,047
Nov 17, 2025	36.34	36.38	34.93	35.12	35.12	-4.90%	3,860,083
Nov 14, 2025	36.88	37.19	36.69	36.93	36.93	-2.56%	2,799,615
Nov 13, 2025	38.74	38.78	37.74	37.90	37.90	-1.92%	3,591,179
Nov 12, 2025	38.21	38.66	38.21	38.64	38.64	2.41%	2,563,934
Nov 11, 2025	37.84	37.95	37.60	37.73	37.73	-0.26%	2,758,628
Nov 10, 2025	37.09	37.84	37.09	37.83	37.83	3.70%	3,108,028
Nov 7, 2025	35.90	36.49	35.61	36.48	36.48	0.77%	2,404,906
Nov 6, 2025	36.45	36.54	36.01	36.20	36.20	-0.60%	2,340,170
Nov 5, 2025	35.93	36.47	35.87	36.42	36.42	1.56%	1,792,117
Nov 4, 2025	35.75	36.26	35.65	35.86	35.86	-0.86%	2,209,406
Nov 3, 2025	36.00	36.28	35.74	36.17	36.17	1.12%	2,100,510
Oct 31, 2025	35.60	35.80	35.09	35.77	35.77	-0.53%	2,359,087
Oct 30, 2025	35.95	36.13	35.70	35.96	35.96	0.06%	2,322,811
Oct 29, 2025	35.98	36.83	35.77	35.94	35.94	4.14%	5,038,253
Oct 28, 2025	34.30	34.59	34.25	34.51	34.51	1.68%	2,622,387
Oct 27, 2025	33.87	34.03	33.82	33.94	33.94	0.95%	1,938,471
Oct 24, 2025	33.46	33.77	33.43	33.62	33.62	0.72%	1,509,374
Oct 23, 2025	33.54	33.56	33.33	33.38	33.38	0.57%	1,499,433
Oct 22, 2025	33.33	33.40	32.95	33.19	33.19	0.03%	1,986,046
Oct 21, 2025	33.54	33.56	33.16	33.18	33.18	-2.12%	1,932,863
Oct 20, 2025	33.86	33.96	33.66	33.90	33.90	0.92%	1,456,922
Oct 17, 2025	33.96	34.08	33.33	33.59	33.59	-4.30%	3,444,746
Oct 16, 2025	35.31	35.61	35.03	35.10	35.10	0.49%	2,380,402
Oct 15, 2025	35.17	35.29	34.67	34.93	34.93	-0.99%	1,683,091
Oct 14, 2025	35.00	35.51	34.85	35.28	35.28	-0.06%	1,771,320
Oct 13, 2025	34.96	35.34	34.95	35.30	35.30	2.14%	1,511,580

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.