Deutsche Bank Aktiengesellschaft (DB)

NYSE: DB · Real-Time Price · USD

34.09

+0.45 (1.34%)

At close: Nov 2, 2026, 4:00 PM EST

34.01

-0.08 (-0.23%)

Pre-market: Nov 3, 2026, 7:10 AM EST

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	34.00	34.41	33.92	34.09	34.09	1.34%	2,408,047
Oct 30, 2026	33.80	33.86	33.30	33.64	33.64	-3.50%	2,453,791
Oct 29, 2026	34.60	34.97	34.44	34.86	34.86	4.03%	3,644,749
Oct 28, 2026	33.66	33.69	33.11	33.51	33.51	4.33%	4,425,036
Oct 27, 2026	31.92	32.29	31.71	32.12	32.12	0.60%	1,964,100
Oct 26, 2026	31.93	32.14	31.66	31.93	31.93	2.34%	3,303,718
Oct 23, 2026	30.80	31.36	30.76	31.20	31.20	-0.89%	1,975,060
Oct 22, 2026	31.69	31.98	31.30	31.48	31.48	-2.39%	2,365,557
Oct 21, 2026	32.31	32.48	32.04	32.25	32.25	1.74%	2,361,159
Oct 20, 2026	31.33	32.15	31.31	31.70	31.70	0.22%	2,301,124
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