Deutsche Bank Aktiengesellschaft (DB)

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.41	32.78	32.30	32.30	32.30	0.15%	3,472,983
May 28, 2026	32.72	33.31	32.66	33.11	32.25	-0.75%	3,079,493
May 27, 2026	33.52	33.60	33.12	33.36	32.50	-0.39%	3,519,368
May 26, 2026	33.92	33.94	33.24	33.49	32.62	3.27%	3,012,777
May 22, 2026	32.77	32.81	32.34	32.43	31.59	-1.43%	2,051,241
May 21, 2026	32.33	33.13	32.22	32.90	32.05	0.09%	3,818,892
May 20, 2026	31.50	32.88	31.41	32.87	32.02	6.13%	5,100,069
May 19, 2026	31.42	31.56	30.94	30.97	30.17	-1.24%	3,743,623
May 18, 2026	31.21	31.63	31.04	31.36	30.55	1.49%	3,245,665
May 15, 2026	31.26	31.31	30.88	30.90	30.10	-2.62%	2,242,309
May 14, 2026	32.15	32.18	31.71	31.73	30.91	-0.41%	1,756,353
May 13, 2026	31.39	31.97	31.30	31.86	31.03	0.28%	1,663,612
May 12, 2026	31.29	31.81	31.15	31.77	30.95	-	2,146,089
May 11, 2026	31.89	31.99	31.66	31.77	30.95	-0.94%	2,319,557
May 8, 2026	32.07	32.17	31.85	32.07	31.24	1.87%	2,221,877
May 7, 2026	32.36	32.43	31.45	31.48	30.66	-1.69%	2,601,495
May 6, 2026	32.07	32.17	31.88	32.02	31.19	4.50%	2,872,932
May 5, 2026	30.62	30.77	30.36	30.64	29.85	1.39%	2,175,640
May 4, 2026	30.59	30.90	30.13	30.22	29.44	-2.86%	3,386,032
May 1, 2026	30.92	31.50	30.73	31.11	30.30	0.19%	2,087,194
Apr 30, 2026	30.94	31.31	30.84	31.05	30.25	1.24%	5,008,702
Apr 29, 2026	31.07	31.44	30.63	30.67	29.88	-4.01%	6,480,478
Apr 28, 2026	31.84	32.03	31.71	31.95	31.12	0.09%	1,912,276
Apr 27, 2026	31.98	32.22	31.73	31.92	31.09	0.35%	1,986,567
Apr 24, 2026	31.53	31.89	31.39	31.81	30.99	1.34%	2,577,606
Apr 23, 2026	31.88	31.95	31.06	31.39	30.58	-3.24%	3,523,466
Apr 22, 2026	32.70	32.74	32.39	32.44	31.60	-0.40%	1,932,862
Apr 21, 2026	33.30	33.46	32.46	32.57	31.73	-2.46%	2,286,084
Apr 20, 2026	33.39	33.56	33.16	33.39	32.52	-0.89%	1,906,378
Apr 17, 2026	33.95	34.32	33.59	33.69	32.82	2.68%	6,153,243
Apr 16, 2026	33.50	33.55	32.80	32.81	31.96	-2.09%	3,229,547
Apr 15, 2026	33.31	33.58	33.27	33.51	32.64	-0.48%	5,264,629
Apr 14, 2026	33.35	33.77	33.30	33.67	32.80	2.81%	2,434,290
Apr 13, 2026	31.92	32.82	31.76	32.75	31.90	0.96%	2,301,284
Apr 10, 2026	32.85	32.87	32.34	32.44	31.60	-0.28%	2,210,507
Apr 9, 2026	32.18	32.72	31.92	32.53	31.69	1.15%	2,296,379
Apr 8, 2026	32.54	32.56	31.83	32.16	31.33	6.70%	5,847,611
Apr 7, 2026	29.61	30.24	29.34	30.14	29.36	0.27%	3,246,978
Apr 6, 2026	30.15	30.15	29.82	30.06	29.28	0.97%	1,489,897
Apr 2, 2026	29.05	29.93	28.96	29.77	29.00	-2.33%	3,947,118
Apr 1, 2026	30.63	30.75	30.24	30.48	29.69	2.35%	3,211,790
Mar 31, 2026	29.04	29.82	28.79	29.78	29.01	4.90%	3,433,589
Mar 30, 2026	28.47	28.76	28.12	28.39	27.65	0.07%	2,564,174
Mar 27, 2026	28.77	29.02	28.27	28.37	27.63	-2.10%	2,787,091
Mar 26, 2026	29.16	29.49	28.94	28.98	28.23	-2.52%	2,690,298
Mar 25, 2026	29.86	30.00	29.44	29.73	28.96	2.69%	3,105,093
Mar 24, 2026	28.62	29.17	28.58	28.95	28.20	-1.09%	3,592,507
Mar 23, 2026	29.17	29.89	28.91	29.27	28.51	2.81%	5,363,155
Mar 20, 2026	29.21	29.27	28.20	28.47	27.73	-3.16%	3,982,533
Mar 19, 2026	28.53	29.61	28.53	29.40	28.64	0.58%	4,296,061

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.