Deutsche Bank Aktiengesellschaft (DB)

NYSE: DB · Real-Time Price · USD

32.07

+0.59 (1.87%)

At close: May 8, 2026, 4:00 PM EDT

31.00

-1.07 (-3.34%)

After-hours: May 8, 2026, 7:58 PM EDT

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.07	32.17	31.85	32.07	32.07	1.87%	2,207,512
May 7, 2026	32.36	32.43	31.45	31.48	31.48	-1.69%	2,601,462
May 6, 2026	32.07	32.17	31.88	32.02	32.02	4.50%	2,851,630
May 5, 2026	30.62	30.77	30.36	30.64	30.64	1.39%	2,135,819
May 4, 2026	30.59	30.90	30.13	30.22	30.22	-2.86%	3,385,983
May 1, 2026	30.92	31.50	30.73	31.11	31.11	0.19%	2,069,077
Apr 30, 2026	30.94	31.31	30.84	31.05	31.05	1.24%	4,891,374
Apr 29, 2026	31.07	31.44	30.63	30.67	30.67	-4.01%	6,413,175
Apr 28, 2026	31.84	32.03	31.71	31.95	31.95	0.09%	1,910,315
Apr 27, 2026	31.98	32.22	31.73	31.92	31.92	0.35%	1,986,554
Apr 24, 2026	31.53	31.89	31.39	31.81	31.81	1.34%	2,516,527
Apr 23, 2026	31.88	31.95	31.06	31.39	31.39	-3.24%	3,522,603
Apr 22, 2026	32.70	32.74	32.39	32.44	32.44	-0.40%	1,908,407
Apr 21, 2026	33.30	33.46	32.46	32.57	32.57	-2.46%	2,242,700
Apr 20, 2026	33.39	33.56	33.16	33.39	33.39	-0.89%	1,876,432
Apr 17, 2026	33.95	34.32	33.59	33.69	33.69	2.68%	6,152,499
Apr 16, 2026	33.50	33.55	32.80	32.81	32.81	-2.09%	3,226,711
Apr 15, 2026	33.31	33.58	33.27	33.51	33.51	-0.48%	5,263,020
Apr 14, 2026	33.35	33.77	33.30	33.67	33.67	2.81%	2,316,262
Apr 13, 2026	31.92	32.82	31.76	32.75	32.75	0.96%	2,299,418
Apr 10, 2026	32.85	32.87	32.34	32.44	32.44	-0.28%	2,207,424
Apr 9, 2026	32.18	32.72	31.92	32.53	32.53	1.15%	2,286,966
Apr 8, 2026	32.54	32.56	31.83	32.16	32.16	6.70%	5,841,021
Apr 7, 2026	29.61	30.24	29.34	30.14	30.14	0.27%	3,242,000
Apr 6, 2026	30.15	30.15	29.82	30.06	30.06	0.97%	1,486,022
Apr 2, 2026	29.05	29.93	28.96	29.77	29.77	-2.33%	3,943,097
Apr 1, 2026	30.63	30.75	30.24	30.48	30.48	2.35%	3,206,891
Mar 31, 2026	29.04	29.82	28.79	29.78	29.78	4.90%	3,427,031
Mar 30, 2026	28.47	28.76	28.12	28.39	28.39	0.07%	2,530,885
Mar 27, 2026	28.77	29.02	28.27	28.37	28.37	-2.10%	2,749,529
Mar 26, 2026	29.16	29.49	28.94	28.98	28.98	-2.52%	2,661,750
Mar 25, 2026	29.86	30.00	29.44	29.73	29.73	2.69%	3,063,280
Mar 24, 2026	28.62	29.17	28.58	28.95	28.95	-1.09%	3,324,537
Mar 23, 2026	29.17	29.89	28.91	29.27	29.27	2.81%	5,363,131
Mar 20, 2026	29.21	29.27	28.20	28.47	28.47	-3.16%	3,978,592
Mar 19, 2026	28.53	29.61	28.53	29.40	29.40	0.58%	4,286,535
Mar 18, 2026	29.79	29.95	29.18	29.23	29.23	-2.47%	5,458,795
Mar 17, 2026	29.97	30.12	29.64	29.97	29.97	0.74%	4,631,727
Mar 16, 2026	29.74	30.13	29.67	29.75	29.75	2.73%	3,640,309
Mar 13, 2026	29.55	29.77	28.87	28.96	28.96	-1.63%	3,327,063
Mar 12, 2026	29.55	29.79	28.93	29.44	29.44	-6.63%	6,640,964
Mar 11, 2026	31.61	31.95	31.26	31.53	31.53	-0.79%	2,958,962
Mar 10, 2026	32.19	32.32	31.65	31.78	31.78	0.57%	4,410,908
Mar 9, 2026	30.38	31.65	29.98	31.60	31.60	1.12%	5,468,792
Mar 6, 2026	31.03	31.48	30.77	31.25	31.25	-3.73%	3,891,451
Mar 5, 2026	32.84	33.10	32.07	32.46	32.46	-2.70%	3,032,154
Mar 4, 2026	33.35	33.50	33.07	33.36	33.36	0.94%	3,044,297
Mar 3, 2026	31.93	33.23	31.59	33.05	33.05	-3.45%	6,654,528
Mar 2, 2026	33.78	34.54	33.73	34.23	34.23	-3.36%	4,155,099
Feb 27, 2026	36.29	36.41	35.26	35.42	35.42	-3.54%	3,108,562