Deutsche Bank Aktiengesellschaft (ETR:DBK)
Germany
· Delayed Price · Currency is EUR 30.30
-0.74 (-2.40%)
At close: Feb 27, 2026
ETR:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.95 | 31.44 | 30.10 | 30.30 | 30.30 | -2.40% | 9,201,987 |
| Feb 26, 2026 | 30.75 | 31.12 | 30.57 | 31.04 | 31.04 | 1.44% | 3,397,995 |
| Feb 25, 2026 | 30.46 | 30.68 | 30.29 | 30.60 | 30.60 | 1.53% | 3,364,885 |
| Feb 24, 2026 | 30.47 | 30.52 | 29.90 | 30.14 | 30.14 | -1.74% | 5,089,287 |
| Feb 23, 2026 | 31.02 | 31.38 | 30.39 | 30.68 | 30.68 | -1.21% | 4,660,083 |
| Feb 20, 2026 | 30.50 | 31.18 | 30.40 | 31.05 | 31.05 | 2.10% | 6,362,012 |
| Feb 19, 2026 | 30.86 | 31.03 | 30.34 | 30.41 | 30.41 | -1.90% | 5,812,662 |
| Feb 18, 2026 | 30.47 | 31.11 | 30.36 | 31.00 | 31.00 | 2.26% | 4,093,221 |
| Feb 17, 2026 | 29.50 | 30.43 | 29.50 | 30.32 | 30.32 | 1.81% | 7,916,707 |
| Feb 16, 2026 | 29.80 | 30.33 | 29.78 | 29.78 | 29.78 | 0.59% | 5,342,191 |
| Feb 13, 2026 | 30.80 | 30.82 | 29.41 | 29.60 | 29.60 | -3.97% | 10,021,630 |
| Feb 12, 2026 | 31.34 | 31.87 | 30.72 | 30.83 | 30.83 | -1.49% | 6,451,909 |
| Feb 11, 2026 | 31.42 | 31.80 | 30.74 | 31.29 | 31.29 | -0.78% | 5,911,039 |
| Feb 10, 2026 | 31.82 | 32.09 | 31.43 | 31.54 | 31.54 | -0.72% | 5,826,049 |
| Feb 9, 2026 | 31.35 | 31.86 | 31.13 | 31.77 | 31.77 | 1.65% | 5,730,213 |
| Feb 6, 2026 | 30.82 | 31.44 | 30.52 | 31.25 | 31.25 | 1.79% | 4,701,466 |
| Feb 5, 2026 | 32.11 | 32.45 | 30.48 | 30.70 | 30.70 | -3.94% | 7,246,820 |
| Feb 4, 2026 | 33.83 | 34.01 | 31.96 | 31.96 | 31.96 | -5.39% | 10,642,180 |
| Feb 3, 2026 | 33.90 | 34.05 | 33.58 | 33.78 | 33.78 | 1.03% | 5,987,920 |
| Feb 2, 2026 | 32.82 | 33.70 | 32.09 | 33.44 | 33.44 | 0.41% | 8,945,301 |
| Jan 30, 2026 | 32.72 | 33.42 | 32.68 | 33.30 | 33.30 | 2.60% | 8,121,758 |
| Jan 29, 2026 | 32.43 | 33.37 | 31.93 | 32.46 | 32.46 | -1.25% | 8,411,336 |
| Jan 28, 2026 | 33.63 | 33.66 | 32.23 | 32.87 | 32.87 | -1.98% | 11,412,380 |
| Jan 27, 2026 | 33.25 | 33.56 | 33.12 | 33.53 | 33.53 | 1.13% | 7,114,743 |
| Jan 26, 2026 | 33.00 | 33.44 | 33.00 | 33.16 | 33.16 | 0.82% | 4,611,373 |
| Jan 23, 2026 | 33.32 | 33.33 | 32.80 | 32.89 | 32.89 | -1.54% | 3,376,654 |
| Jan 22, 2026 | 32.64 | 33.40 | 32.64 | 33.40 | 33.40 | 4.02% | 5,866,972 |
| Jan 21, 2026 | 32.14 | 32.37 | 31.36 | 32.11 | 32.11 | -0.91% | 5,750,975 |
| Jan 20, 2026 | 32.52 | 32.62 | 32.14 | 32.41 | 32.41 | -0.90% | 5,166,088 |
| Jan 19, 2026 | 32.71 | 33.15 | 32.29 | 32.70 | 32.70 | -2.53% | 8,204,507 |
| Jan 16, 2026 | 33.61 | 33.76 | 33.42 | 33.55 | 33.55 | -0.49% | 5,650,375 |
| Jan 15, 2026 | 33.75 | 33.89 | 33.46 | 33.72 | 33.72 | 0.19% | 6,788,004 |
| Jan 14, 2026 | 33.75 | 33.78 | 33.53 | 33.65 | 33.65 | -0.12% | 4,976,690 |
| Jan 13, 2026 | 33.90 | 34.01 | 33.56 | 33.69 | 33.69 | -0.18% | 5,268,853 |
| Jan 12, 2026 | 32.76 | 33.85 | 32.58 | 33.75 | 33.75 | 2.10% | 5,239,624 |
| Jan 9, 2026 | 33.22 | 33.28 | 32.71 | 33.06 | 33.06 | -0.50% | 4,287,242 |
| Jan 8, 2026 | 32.91 | 33.43 | 32.86 | 33.22 | 33.22 | 0.65% | 3,735,354 |
| Jan 7, 2026 | 33.40 | 33.69 | 32.89 | 33.01 | 33.01 | -1.21% | 4,869,329 |
| Jan 6, 2026 | 34.25 | 34.26 | 33.41 | 33.41 | 33.41 | -1.18% | 4,261,809 |
| Jan 5, 2026 | 33.79 | 34.02 | 33.39 | 33.81 | 33.81 | 0.74% | 4,903,622 |
| Jan 2, 2026 | 33.11 | 33.64 | 32.87 | 33.56 | 33.56 | 1.36% | 4,215,247 |
| Dec 30, 2025 | 32.93 | 33.29 | 32.84 | 33.11 | 33.11 | 1.10% | 2,011,178 |
| Dec 29, 2025 | 33.38 | 33.46 | 32.62 | 32.75 | 32.75 | -1.65% | 4,517,845 |
| Dec 23, 2025 | 32.95 | 33.38 | 32.76 | 33.30 | 33.30 | 1.05% | 3,136,721 |
| Dec 22, 2025 | 32.92 | 33.13 | 32.75 | 32.96 | 32.96 | -0.03% | 2,287,820 |
| Dec 19, 2025 | 32.92 | 32.97 | 32.35 | 32.97 | 32.97 | 0.89% | 9,119,342 |
| Dec 18, 2025 | 31.62 | 32.68 | 31.46 | 32.68 | 32.68 | 3.24% | 5,550,512 |
| Dec 17, 2025 | 32.11 | 32.33 | 31.48 | 31.65 | 31.65 | -0.50% | 5,019,424 |
| Dec 16, 2025 | 31.95 | 32.30 | 31.79 | 31.81 | 31.81 | -0.89% | 3,676,644 |
| Dec 15, 2025 | 32.00 | 32.13 | 31.77 | 32.10 | 32.10 | 1.60% | 3,361,449 |
| Dec 12, 2025 | 32.98 | 32.99 | 31.49 | 31.59 | 31.59 | -3.11% | 3,965,157 |
| Dec 11, 2025 | 32.10 | 32.72 | 31.91 | 32.61 | 32.61 | 1.87% | 3,867,659 |
| Dec 10, 2025 | 32.10 | 32.14 | 31.80 | 32.01 | 32.01 | -0.39% | 2,793,935 |
| Dec 9, 2025 | 31.60 | 32.24 | 31.49 | 32.13 | 32.13 | 1.89% | 4,525,801 |
| Dec 8, 2025 | 31.30 | 31.62 | 31.27 | 31.54 | 31.54 | 1.35% | 3,016,966 |
| Dec 5, 2025 | 31.18 | 31.38 | 31.07 | 31.12 | 31.12 | 0.42% | 2,923,907 |
| Dec 4, 2025 | 30.98 | 31.07 | 30.49 | 30.99 | 30.99 | 1.24% | 3,415,429 |
| Dec 3, 2025 | 31.13 | 31.14 | 30.59 | 30.61 | 30.61 | -1.67% | 3,514,785 |
| Dec 2, 2025 | 30.58 | 31.30 | 30.43 | 31.13 | 31.13 | 2.08% | 3,717,054 |
| Dec 1, 2025 | 30.64 | 30.75 | 30.08 | 30.49 | 30.49 | -0.39% | 3,809,252 |
| Nov 28, 2025 | 30.59 | 30.74 | 30.48 | 30.61 | 30.61 | 0.21% | 2,887,104 |
| Nov 27, 2025 | 30.60 | 30.70 | 30.34 | 30.55 | 30.55 | -0.28% | 1,695,394 |
| Nov 26, 2025 | 30.20 | 30.66 | 30.13 | 30.63 | 30.63 | 2.51% | 3,347,547 |
| Nov 25, 2025 | 29.48 | 30.03 | 29.32 | 29.88 | 29.88 | 1.19% | 3,880,386 |
| Nov 24, 2025 | 29.77 | 29.89 | 29.28 | 29.53 | 29.53 | 0.49% | 12,464,090 |
| Nov 21, 2025 | 29.13 | 29.62 | 28.94 | 29.39 | 29.39 | -1.49% | 8,867,478 |
| Nov 20, 2025 | 30.55 | 30.66 | 29.82 | 29.83 | 29.83 | -0.15% | 5,016,726 |
| Nov 19, 2025 | 29.47 | 30.12 | 29.23 | 29.88 | 29.88 | 1.29% | 4,458,938 |
| Nov 18, 2025 | 30.02 | 30.02 | 29.17 | 29.50 | 29.50 | -4.28% | 8,340,662 |
| Nov 17, 2025 | 31.91 | 32.44 | 30.62 | 30.82 | 30.82 | -3.31% | 7,273,677 |
| Nov 14, 2025 | 32.29 | 32.30 | 31.55 | 31.87 | 31.87 | -3.26% | 6,090,493 |
| Nov 13, 2025 | 33.40 | 33.57 | 32.89 | 32.95 | 32.95 | -1.21% | 3,726,817 |
| Nov 12, 2025 | 32.77 | 33.35 | 32.69 | 33.35 | 33.35 | 2.62% | 4,830,049 |
| Nov 11, 2025 | 32.51 | 32.71 | 32.33 | 32.50 | 32.50 | 0.15% | 3,140,720 |
| Nov 10, 2025 | 31.66 | 32.45 | 31.61 | 32.45 | 32.45 | 4.39% | 5,247,365 |
| Nov 7, 2025 | 31.56 | 31.62 | 30.77 | 31.09 | 31.09 | -0.75% | 4,223,457 |
| Nov 6, 2025 | 31.66 | 31.75 | 31.23 | 31.32 | 31.32 | -0.98% | 4,564,837 |
| Nov 5, 2025 | 31.30 | 31.63 | 31.05 | 31.63 | 31.63 | 0.29% | 3,432,402 |
| Nov 4, 2025 | 30.89 | 31.54 | 30.63 | 31.54 | 31.54 | 0.41% | 3,850,810 |
| Nov 3, 2025 | 30.95 | 31.81 | 30.88 | 31.41 | 31.41 | 1.55% | 5,476,711 |
| Oct 31, 2025 | 31.27 | 31.30 | 30.45 | 30.93 | 30.93 | -0.66% | 3,991,482 |
| Oct 30, 2025 | 31.49 | 31.49 | 30.80 | 31.14 | 31.14 | 0.21% | 5,214,717 |
| Oct 29, 2025 | 30.53 | 31.65 | 29.63 | 31.07 | 31.07 | 4.95% | 10,396,170 |
| Oct 28, 2025 | 29.13 | 29.63 | 29.06 | 29.61 | 29.61 | 1.56% | 4,011,969 |
| Oct 27, 2025 | 29.18 | 29.25 | 28.82 | 29.15 | 29.15 | 0.52% | 4,937,082 |
| Oct 24, 2025 | 28.75 | 29.03 | 28.55 | 29.00 | 29.00 | 0.78% | 5,034,058 |
| Oct 23, 2025 | 28.62 | 28.97 | 28.43 | 28.78 | 28.78 | 0.70% | 5,027,433 |
| Oct 22, 2025 | 28.71 | 28.80 | 28.42 | 28.58 | 28.58 | -0.47% | 5,953,063 |
| Oct 21, 2025 | 29.03 | 29.06 | 28.69 | 28.71 | 28.71 | -1.07% | 4,829,303 |
| Oct 20, 2025 | 29.16 | 29.18 | 28.78 | 29.02 | 29.02 | 1.29% | 6,762,410 |
| Oct 17, 2025 | 29.39 | 29.39 | 28.23 | 28.65 | 28.65 | -6.07% | 13,151,050 |
| Oct 16, 2025 | 30.17 | 30.50 | 29.95 | 30.50 | 30.50 | 1.40% | 4,503,845 |
| Oct 15, 2025 | 30.50 | 30.60 | 30.08 | 30.08 | 30.08 | -1.17% | 3,608,721 |
| Oct 14, 2025 | 30.19 | 30.46 | 29.80 | 30.44 | 30.44 | -0.21% | 4,133,579 |
| Oct 13, 2025 | 30.04 | 30.55 | 30.02 | 30.50 | 30.50 | 1.40% | 2,805,946 |
| Oct 10, 2025 | 30.49 | 30.74 | 30.05 | 30.08 | 30.08 | -1.13% | 3,376,027 |
| Oct 9, 2025 | 30.48 | 30.73 | 30.26 | 30.43 | 30.43 | -0.21% | 3,423,706 |
| Oct 8, 2025 | 29.83 | 30.55 | 29.83 | 30.49 | 30.49 | 2.20% | 4,307,573 |
| Oct 7, 2025 | 29.80 | 30.22 | 29.70 | 29.84 | 29.84 | -0.10% | 3,628,878 |
| Oct 6, 2025 | 30.27 | 30.34 | 29.69 | 29.87 | 29.87 | -1.35% | 4,589,851 |