Deutsche Bank Aktiengesellschaft (DB)

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	39.23	39.27	39.02	39.19	39.19	0.15%	2,071,745
Jan 13, 2026	39.42	39.50	39.08	39.13	39.13	-0.66%	1,961,890
Jan 12, 2026	39.14	39.51	39.08	39.39	39.39	2.71%	2,108,195
Jan 9, 2026	38.50	38.52	38.03	38.35	38.35	-1.24%	2,430,179
Jan 8, 2026	38.64	38.87	38.53	38.83	38.83	0.60%	2,139,069
Jan 7, 2026	38.71	38.71	38.43	38.60	38.60	-0.87%	2,457,697
Jan 6, 2026	39.69	39.69	38.91	38.94	38.94	-1.89%	3,153,017
Jan 5, 2026	39.39	39.82	39.31	39.69	39.69	0.25%	2,685,459
Jan 2, 2026	39.34	39.63	39.23	39.59	39.59	2.67%	1,873,732
Dec 31, 2025	38.83	38.83	38.56	38.56	38.56	-0.64%	810,591
Dec 30, 2025	38.99	38.99	38.69	38.81	38.81	0.49%	1,456,857
Dec 29, 2025	39.01	39.07	38.44	38.62	38.62	-2.62%	2,298,523
Dec 26, 2025	39.65	39.78	39.54	39.66	39.66	0.35%	1,004,229
Dec 24, 2025	39.36	39.62	39.34	39.52	39.52	0.41%	811,468
Dec 23, 2025	38.99	39.42	38.99	39.36	39.36	1.76%	1,947,055
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

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.