Deutsche Bank Aktiengesellschaft (DB)

NYSE: DB · Real-Time Price · USD

33.26

+0.17 (0.51%)

At close: Jul 30, 2025, 4:00 PM

33.48

+0.22 (0.66%)

After-hours: Jul 30, 2025, 7:48 PM EDT

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	28.97	29.33	28.94	29.28	29.28	-0.10%	2,645,862
Jun 24, 2025	28.76	29.34	28.73	29.31	29.31	5.43%	3,498,457
Jun 23, 2025	27.27	27.82	27.26	27.80	27.80	0.69%	2,846,403
Jun 20, 2025	27.69	27.72	27.54	27.61	27.61	-0.47%	2,452,866
Jun 18, 2025	27.61	27.94	27.52	27.74	27.74	1.13%	2,442,749
Jun 17, 2025	27.77	27.84	27.35	27.43	27.43	-2.45%	3,314,888
Jun 16, 2025	28.00	28.35	27.88	28.12	28.12	2.11%	8,185,983
Jun 13, 2025	27.30	27.67	27.13	27.54	27.54	-2.41%	2,805,710
Jun 12, 2025	28.16	28.41	28.16	28.22	28.22	-0.42%	1,885,259
Jun 11, 2025	28.13	28.42	27.95	28.34	28.34	1.54%	2,117,983
Jun 10, 2025	27.98	28.24	27.83	27.91	27.91	-0.82%	2,248,289
Jun 9, 2025	28.12	28.23	28.08	28.14	28.14	0.04%	2,042,840
Jun 6, 2025	28.15	28.34	28.09	28.13	28.13	0.36%	1,542,719
Jun 5, 2025	27.71	28.11	27.65	28.03	28.03	2.64%	3,412,670
Jun 4, 2025	27.43	27.61	27.31	27.31	27.31	-1.83%	2,226,715
Jun 3, 2025	27.61	27.91	27.48	27.82	27.82	0.32%	1,924,913
Jun 2, 2025	27.56	27.81	27.47	27.73	27.73	-0.18%	1,864,871
May 30, 2025	27.79	27.87	27.50	27.78	27.78	0.04%	2,623,455
May 29, 2025	27.85	27.85	27.60	27.77	27.77	0.95%	1,878,138
May 28, 2025	27.59	27.64	27.39	27.51	27.51	-1.79%	2,691,996
May 27, 2025	28.08	28.27	27.93	28.01	28.01	2.79%	3,269,045
May 23, 2025	27.16	27.49	27.13	27.25	27.25	-4.25%	4,170,329
May 22, 2025	28.22	28.66	28.22	28.46	27.68	0.04%	4,355,066
May 21, 2025	28.91	29.07	28.43	28.45	27.67	-0.07%	3,612,385
May 20, 2025	28.40	28.54	28.34	28.47	27.69	-0.32%	2,123,969
May 19, 2025	28.37	28.61	28.29	28.56	27.78	2.48%	5,011,364