Deutsche Bank Aktiengesellschaft (DB)

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	30.12	30.25	29.91	29.99	29.99	-1.28%	1,876,416
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
May 16, 2025	27.75	27.96	27.70	27.87	27.11	-1.28%	2,374,075
May 15, 2025	28.08	28.34	27.96	28.23	27.46	1.62%	4,237,270
May 14, 2025	27.74	27.82	27.59	27.78	27.02	0.98%	2,344,008
May 13, 2025	27.60	27.73	27.48	27.51	26.76	0.07%	2,949,725
May 12, 2025	27.38	27.50	27.19	27.49	26.74	0.40%	2,952,415
May 9, 2025	27.10	27.38	27.08	27.38	26.63	2.51%	1,878,799
May 8, 2025	26.86	26.89	26.62	26.71	25.98	0.15%	3,075,655
May 7, 2025	26.73	26.84	26.59	26.67	25.94	-0.26%	2,297,299
May 6, 2025	26.66	26.97	26.66	26.74	26.01	-0.93%	2,440,813
May 5, 2025	27.10	27.25	26.98	26.99	26.25	0.71%	3,150,739
May 2, 2025	26.58	26.81	26.51	26.80	26.06	1.52%	3,231,673
May 1, 2025	26.50	26.68	26.33	26.40	25.68	0.72%	2,325,590
Apr 30, 2025	25.83	26.27	25.62	26.21	25.49	-2.13%	4,049,505
Apr 29, 2025	26.64	26.96	26.60	26.78	26.05	4.04%	5,351,242

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.