Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
35.30
+0.74 (2.14%)
At close: Oct 13, 2025, 4:00 PM EDT
35.20
-0.10 (-0.28%)
After-hours: Oct 13, 2025, 4:31 PM EDT
DB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 34.96 | 35.34 | 34.95 | 35.30 | - | 2.14% | 1,511,477 |
| Oct 10, 2025 | 35.33 | 35.60 | 34.52 | 34.56 | 34.56 | -1.93% | 2,030,574 |
| Oct 9, 2025 | 35.51 | 35.54 | 35.01 | 35.24 | 35.24 | -0.25% | 1,997,686 |
| Oct 8, 2025 | 35.49 | 35.52 | 35.19 | 35.33 | 35.33 | 1.58% | 1,917,441 |
| Oct 7, 2025 | 35.03 | 35.11 | 34.71 | 34.78 | 34.78 | -0.46% | 1,874,305 |
| Oct 6, 2025 | 35.20 | 35.23 | 34.83 | 34.94 | 34.94 | -1.96% | 1,966,789 |
| Oct 3, 2025 | 35.58 | 35.69 | 35.45 | 35.64 | 35.64 | 1.05% | 1,810,613 |
| Oct 2, 2025 | 35.50 | 35.55 | 35.07 | 35.27 | 35.27 | -0.68% | 1,524,834 |
| Oct 1, 2025 | 35.54 | 35.61 | 35.18 | 35.51 | 35.51 | 0.28% | 2,378,712 |
| Sep 30, 2025 | 35.26 | 35.42 | 34.99 | 35.41 | 35.41 | 0.28% | 2,275,725 |
| Sep 29, 2025 | 35.49 | 35.56 | 35.17 | 35.31 | 35.31 | -1.04% | 1,711,734 |
| Sep 26, 2025 | 35.70 | 35.85 | 35.55 | 35.68 | 35.68 | 1.31% | 1,227,413 |
| Sep 25, 2025 | 35.18 | 35.39 | 35.00 | 35.22 | 35.22 | -2.03% | 2,401,833 |
| Sep 24, 2025 | 36.08 | 36.25 | 35.85 | 35.95 | 35.95 | -0.88% | 1,926,345 |
| Sep 23, 2025 | 36.59 | 36.69 | 36.18 | 36.27 | 36.27 | -0.44% | 2,187,375 |
| Sep 22, 2025 | 36.17 | 36.52 | 35.92 | 36.43 | 36.43 | 0.52% | 2,079,250 |
| Sep 19, 2025 | 35.99 | 36.57 | 35.95 | 36.24 | 36.24 | 0.83% | 5,107,221 |
| Sep 18, 2025 | 35.72 | 35.99 | 35.56 | 35.94 | 35.94 | -1.45% | 2,300,637 |
| Sep 17, 2025 | 36.36 | 36.66 | 36.23 | 36.47 | 36.47 | -0.30% | 2,477,922 |
| Sep 16, 2025 | 36.84 | 36.90 | 36.35 | 36.58 | 36.58 | -2.35% | 3,517,455 |
| Sep 15, 2025 | 37.58 | 37.86 | 37.42 | 37.46 | 37.46 | 0.81% | 2,086,428 |
| Sep 12, 2025 | 36.67 | 37.20 | 36.67 | 37.16 | 37.16 | 0.30% | 1,553,893 |
| Sep 11, 2025 | 36.34 | 37.09 | 36.34 | 37.05 | 37.05 | 2.35% | 2,210,167 |
| Sep 10, 2025 | 36.26 | 36.49 | 36.12 | 36.20 | 36.20 | 1.40% | 2,331,436 |
| Sep 9, 2025 | 35.21 | 35.80 | 35.21 | 35.70 | 35.70 | 1.42% | 2,464,441 |
| Sep 8, 2025 | 35.27 | 35.45 | 35.06 | 35.20 | 35.20 | - | 2,624,068 |
| 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 |