Deutsche Bank Aktiengesellschaft (DB)

NYSE: DB · Real-Time Price · USD

31.63

-0.94 (-2.89%)

At close: Oct 19, 2026, 4:00 PM EDT

31.18

-0.45 (-1.42%)

Pre-market: Oct 20, 2026, 7:55 AM EDT

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	32.24	32.31	31.62	31.63	31.63	-2.89%	3,005,489
Oct 16, 2026	33.18	33.37	32.43	32.57	32.57	-0.88%	2,373,305
Oct 15, 2026	32.69	32.89	32.30	32.86	32.86	0.18%	2,369,361
Oct 14, 2026	33.00	33.06	32.64	32.80	32.80	-1.62%	2,313,541
Oct 13, 2026	33.95	34.04	33.23	33.34	33.34	-0.92%	2,247,545
Oct 12, 2026	33.72	33.88	33.65	33.65	33.65	-0.09%	1,445,128
Oct 9, 2026	33.79	33.79	33.50	33.68	33.68	0.15%	1,746,081
Oct 8, 2026	33.34	33.71	33.15	33.63	33.63	0.24%	2,918,752
Oct 7, 2026	33.25	33.64	33.13	33.55	33.55	-4.50%	3,260,441
Oct 6, 2026	35.29	35.45	35.07	35.13	35.13	0.46%	1,514,699
Oct 5, 2026	34.79	35.19	34.77	34.97	34.97	-	1,926,881
Oct 2, 2026	34.53	35.04	34.39	34.97	34.97	-0.46%	2,674,799
Oct 1, 2026	35.41	35.55	34.64	35.13	35.13	-2.12%	3,361,591
Sep 30, 2026	36.05	36.31	35.87	35.89	35.89	-0.61%	1,998,798
Sep 29, 2026	36.05	36.15	35.79	36.11	36.11	0.08%	1,936,697
Sep 28, 2026	36.18	36.48	35.87	36.08	36.08	-1.34%	2,359,062
Sep 25, 2026	36.11	36.59	35.89	36.57	36.57	2.67%	1,654,782
Sep 24, 2026	35.59	35.70	35.16	35.62	35.62	-0.70%	2,514,410
Sep 23, 2026	36.34	36.53	35.78	35.87	35.87	-4.50%	3,809,536
Sep 22, 2026	38.29	38.31	37.32	37.56	37.56	-1.80%	1,908,252
Sep 21, 2026	38.38	38.41	38.02	38.25	38.25	0.71%	1,229,565
Sep 18, 2026	38.15	38.16	37.77	37.98	37.98	-2.74%	1,866,518
Sep 17, 2026	39.06	39.32	38.84	39.05	39.05	1.80%	1,813,973
Sep 16, 2026	38.60	38.96	37.97	38.36	38.36	-0.85%	1,891,439
Sep 15, 2026	38.73	38.92	38.38	38.69	38.69	-1.73%	1,298,843
Sep 14, 2026	39.41	39.79	39.00	39.37	39.37	-2.74%	3,481,224
Sep 11, 2026	40.66	40.68	40.28	40.48	40.48	0.32%	1,681,832
Sep 10, 2026	40.44	40.71	40.24	40.35	40.35	-0.76%	1,470,156
Sep 9, 2026	40.75	40.85	40.42	40.66	40.66	-0.97%	1,554,698
Sep 8, 2026	41.56	41.62	41.06	41.06	41.06	-0.65%	1,233,955
Sep 4, 2026	41.32	41.50	41.25	41.33	41.33	-0.55%	1,091,532
Sep 3, 2026	41.06	41.56	41.06	41.56	41.56	2.62%	2,415,865
Sep 2, 2026	40.27	40.57	39.99	40.50	40.50	2.32%	1,654,555
Sep 1, 2026	39.55	40.10	39.46	39.58	39.58	-1.20%	2,194,185
Aug 31, 2026	40.34	40.36	40.01	40.06	40.06	-0.74%	1,732,215
Aug 28, 2026	40.43	40.69	40.28	40.36	40.36	0.72%	1,850,124
Aug 27, 2026	40.37	40.53	39.99	40.07	40.07	-0.40%	1,692,179
Aug 26, 2026	40.53	40.65	40.11	40.23	40.23	3.05%	2,996,571
Aug 25, 2026	38.70	39.07	38.40	39.04	39.04	1.61%	1,918,977
Aug 24, 2026	38.09	38.71	38.07	38.42	38.42	1.59%	1,308,492
Aug 21, 2026	37.61	37.84	37.54	37.82	37.82	0.69%	1,202,182
Aug 20, 2026	38.06	38.10	37.53	37.56	37.56	-1.24%	2,224,902
Aug 19, 2026	38.38	38.42	37.88	38.03	38.03	-0.16%	3,164,558
Aug 18, 2026	38.14	38.29	37.94	38.09	38.09	-0.08%	1,574,502
Aug 17, 2026	38.33	38.38	38.09	38.12	38.12	-1.14%	1,452,251
Aug 14, 2026	38.41	38.65	38.33	38.56	38.56	0.47%	1,194,115
Aug 13, 2026	38.55	38.57	38.15	38.38	38.38	-0.34%	1,274,395
Aug 12, 2026	38.44	38.55	38.33	38.51	38.51	0.73%	1,509,321
Aug 11, 2026	38.43	38.56	38.20	38.23	38.23	-0.10%	1,338,468
Aug 10, 2026	38.04	38.43	37.99	38.27	38.27	0.55%	1,352,912