Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
35.20
-0.12 (-0.34%)
At close: Sep 5, 2025, 4:00 PM
35.10
-0.10 (-0.28%)
After-hours: Sep 5, 2025, 7:53 PM EDT
DB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.51 | 35.56 | 34.77 | 35.20 | 35.20 | -0.34% | 3,154,824 |
| Sep 4, 2025 | 35.14 | 35.38 | 35.03 | 35.32 | 35.32 | 1.47% | 1,829,177 |
| Sep 3, 2025 | 34.43 | 34.84 | 34.35 | 34.81 | 34.81 | 0.23% | 2,301,635 |
| Sep 2, 2025 | 34.31 | 34.73 | 34.13 | 34.73 | 34.73 | -1.14% | 3,160,428 |
| Aug 29, 2025 | 34.99 | 35.22 | 34.84 | 35.13 | 35.13 | -0.62% | 1,827,768 |
| Aug 28, 2025 | 35.12 | 35.44 | 35.06 | 35.35 | 35.35 | 0.88% | 2,405,020 |
| Aug 27, 2025 | 35.41 | 35.52 | 34.88 | 35.04 | 35.04 | -4.83% | 4,136,240 |
| Aug 26, 2025 | 36.17 | 36.84 | 36.10 | 36.82 | 36.82 | -0.32% | 2,451,282 |
| Aug 25, 2025 | 37.28 | 37.55 | 36.93 | 36.94 | 36.94 | -0.57% | 2,056,517 |
| Aug 22, 2025 | 36.76 | 37.36 | 36.66 | 37.15 | 37.15 | 1.31% | 2,415,909 |
| Aug 21, 2025 | 36.51 | 36.84 | 36.50 | 36.67 | 36.67 | 0.30% | 2,069,981 |
| Aug 20, 2025 | 36.48 | 36.60 | 36.13 | 36.56 | 36.56 | 0.55% | 2,792,918 |
| Aug 19, 2025 | 36.98 | 36.98 | 36.33 | 36.36 | 36.36 | -0.63% | 2,751,392 |
| Aug 18, 2025 | 36.45 | 36.71 | 36.39 | 36.59 | 36.59 | 0.08% | 2,264,144 |
| Aug 15, 2025 | 36.98 | 36.99 | 36.47 | 36.56 | 36.56 | -0.60% | 2,464,764 |
| Aug 14, 2025 | 36.38 | 36.80 | 36.37 | 36.78 | 36.78 | 1.69% | 2,435,523 |
| Aug 13, 2025 | 36.51 | 36.51 | 36.00 | 36.17 | 36.17 | -0.36% | 2,609,531 |
| Aug 12, 2025 | 36.30 | 36.46 | 36.18 | 36.30 | 36.30 | 0.25% | 1,936,471 |
| Aug 11, 2025 | 36.00 | 36.21 | 35.86 | 36.21 | 36.21 | -0.14% | 1,915,953 |
| Aug 8, 2025 | 35.95 | 36.31 | 35.77 | 36.26 | 36.26 | 1.80% | 2,776,246 |
| Aug 7, 2025 | 35.72 | 35.79 | 35.31 | 35.62 | 35.62 | 2.56% | 3,771,672 |
| Aug 6, 2025 | 34.59 | 34.78 | 34.50 | 34.73 | 34.73 | 2.81% | 2,717,899 |
| Aug 5, 2025 | 33.92 | 34.00 | 33.44 | 33.78 | 33.78 | 0.30% | 2,343,442 |
| Aug 4, 2025 | 33.53 | 33.73 | 33.36 | 33.68 | 33.68 | 3.54% | 3,259,393 |
| Aug 1, 2025 | 32.65 | 32.73 | 32.27 | 32.53 | 32.53 | -1.36% | 3,210,911 |
| Jul 31, 2025 | 33.12 | 33.23 | 32.89 | 32.98 | 32.98 | -0.84% | 2,799,870 |
| Jul 30, 2025 | 33.14 | 33.51 | 33.09 | 33.26 | 33.26 | 0.51% | 2,854,890 |
| Jul 29, 2025 | 33.18 | 33.23 | 32.94 | 33.09 | 33.09 | 1.63% | 2,103,311 |
| Jul 28, 2025 | 32.95 | 32.97 | 32.50 | 32.56 | 32.56 | -2.75% | 3,044,885 |
| Jul 25, 2025 | 33.26 | 33.51 | 33.10 | 33.48 | 33.48 | -0.74% | 3,090,512 |
| Jul 24, 2025 | 33.76 | 34.14 | 33.49 | 33.73 | 33.73 | 7.83% | 6,113,063 |
| Jul 23, 2025 | 30.76 | 31.39 | 30.76 | 31.28 | 31.28 | 2.83% | 4,707,917 |
| Jul 22, 2025 | 30.21 | 30.47 | 29.89 | 30.42 | 30.42 | 0.33% | 1,762,078 |
| Jul 21, 2025 | 30.12 | 30.59 | 30.06 | 30.32 | 30.32 | 1.30% | 2,242,405 |
| Jul 18, 2025 | 30.12 | 30.19 | 29.86 | 29.93 | 29.93 | -0.63% | 1,731,117 |
| Jul 17, 2025 | 29.65 | 30.19 | 29.65 | 30.12 | 30.12 | -0.10% | 1,918,612 |
| Jul 16, 2025 | 29.71 | 30.17 | 29.61 | 30.15 | 30.15 | 2.45% | 2,588,857 |
| Jul 15, 2025 | 29.85 | 29.89 | 29.38 | 29.43 | 29.43 | -1.31% | 1,961,230 |
| Jul 14, 2025 | 29.56 | 29.84 | 29.53 | 29.82 | 29.82 | 0.61% | 1,338,889 |
| Jul 11, 2025 | 29.50 | 29.73 | 29.39 | 29.64 | 29.64 | -1.17% | 2,171,604 |
| Jul 10, 2025 | 30.12 | 30.25 | 29.91 | 29.99 | 29.99 | -1.28% | 1,876,429 |
| Jul 9, 2025 | 30.07 | 30.44 | 29.98 | 30.38 | 30.38 | 3.33% | 3,355,026 |
| Jul 8, 2025 | 29.43 | 29.52 | 29.18 | 29.40 | 29.40 | 1.69% | 2,858,800 |
| Jul 7, 2025 | 29.06 | 29.24 | 28.79 | 28.91 | 28.91 | -1.16% | 2,557,281 |
| Jul 3, 2025 | 29.15 | 29.28 | 29.10 | 29.25 | 29.25 | 0.55% | 1,829,662 |
| Jul 2, 2025 | 28.89 | 29.09 | 28.76 | 29.09 | 29.09 | 1.32% | 2,938,210 |
| Jul 1, 2025 | 28.88 | 28.95 | 28.44 | 28.71 | 28.71 | -1.95% | 4,204,570 |
| Jun 30, 2025 | 29.21 | 29.65 | 29.19 | 29.28 | 29.28 | -3.68% | 4,334,248 |
| Jun 27, 2025 | 30.31 | 30.50 | 30.13 | 30.40 | 30.40 | 1.50% | 2,350,833 |
| Jun 26, 2025 | 29.89 | 29.99 | 29.78 | 29.95 | 29.95 | 2.29% | 2,612,921 |