Skip to main content
Deutsche Bank Aktiengesellschaft (ETR:DBK)
Germany flag Germany · Delayed Price · Currency is EUR
31.12
+0.13 (0.42%)
At close: Dec 5, 2025

ETR:DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1831.3831.0731.1231.120.42%2,922,848
Dec 4, 202530.9831.0730.4930.9930.991.24%3,403,883
Dec 3, 202531.1331.1430.5930.6130.61-1.67%3,511,690
Dec 2, 202530.5831.3030.4331.1331.132.08%3,717,054
Dec 1, 202530.6430.7530.0830.4930.49-0.39%3,809,252
Nov 28, 202530.5930.7430.4830.6130.610.21%2,887,104
Nov 27, 202530.6030.7030.3430.5530.55-0.28%1,695,394
Nov 26, 202530.2030.6630.1330.6330.632.51%3,347,547
Nov 25, 202529.4830.0329.3229.8829.881.19%3,880,386
Nov 24, 202529.7729.8929.2829.5329.530.49%12,464,090
Nov 21, 202529.1329.6228.9429.3929.39-1.49%8,867,478
Nov 20, 202530.5530.6629.8229.8329.83-0.15%5,016,726
Nov 19, 202529.4730.1229.2329.8829.881.29%4,458,938
Nov 18, 202530.0230.0229.1729.5029.50-4.28%8,340,662
Nov 17, 202531.9132.4430.6230.8230.82-3.31%7,273,677
Nov 14, 202532.2932.3031.5531.8731.87-3.26%6,090,493
Nov 13, 202533.4033.5732.8932.9532.95-1.21%3,726,817
Nov 12, 202532.7733.3532.6933.3533.352.62%4,830,049
Nov 11, 202532.5132.7132.3332.5032.500.15%3,140,720
Nov 10, 202531.6632.4531.6132.4532.454.39%5,247,365
Nov 7, 202531.5631.6230.7731.0931.09-0.75%4,223,457
Nov 6, 202531.6631.7531.2331.3231.32-0.98%4,564,837
Nov 5, 202531.3031.6331.0531.6331.630.29%3,432,402
Nov 4, 202530.8931.5430.6331.5431.540.41%3,850,810
Nov 3, 202530.9531.8130.8831.4131.411.55%5,476,711
Oct 31, 202531.2731.3030.4530.9330.93-0.66%3,991,482
Oct 30, 202531.4931.4930.8031.1431.140.21%5,214,717
Oct 29, 202530.5331.6529.6331.0731.074.95%10,396,170
Oct 28, 202529.1329.6329.0629.6129.611.56%4,011,969
Oct 27, 202529.1829.2528.8229.1529.150.52%4,937,082
Oct 24, 202528.7529.0328.5529.0029.000.78%5,034,058
Oct 23, 202528.6228.9728.4328.7828.780.70%5,027,433
Oct 22, 202528.7128.8028.4228.5828.58-0.47%5,953,063
Oct 21, 202529.0329.0628.6928.7128.71-1.07%4,829,303
Oct 20, 202529.1629.1828.7829.0229.021.29%6,762,410
Oct 17, 202529.3929.3928.2328.6528.65-6.07%13,151,050
Oct 16, 202530.1730.5029.9530.5030.501.40%4,503,845
Oct 15, 202530.5030.6030.0830.0830.08-1.17%3,608,721
Oct 14, 202530.1930.4629.8030.4430.44-0.21%4,133,579
Oct 13, 202530.0430.5530.0230.5030.501.40%2,805,946
Oct 10, 202530.4930.7430.0530.0830.08-1.13%3,376,027
Oct 9, 202530.4830.7330.2630.4330.43-0.21%3,423,706
Oct 8, 202529.8330.5529.8330.4930.492.20%4,307,573
Oct 7, 202529.8030.2229.7029.8429.84-0.10%3,628,878
Oct 6, 202530.2730.3429.6929.8729.87-1.35%4,589,851
Oct 3, 202530.2830.5430.1630.2830.280.77%3,700,987
Oct 2, 202530.2730.3629.9530.0530.05-0.17%4,097,026
Oct 1, 202529.8730.2929.6130.1030.100.48%5,917,627
Sep 30, 202530.1130.3429.8129.9529.95-0.27%4,655,416
Sep 29, 202530.6730.7830.0230.0330.03-1.70%4,853,739
Sep 26, 202530.2730.6830.2130.5530.551.31%3,744,133
Sep 25, 202530.5830.7029.9630.1630.16-1.89%6,216,694
Sep 24, 202530.8130.9030.1330.7430.74-0.58%5,331,844
Sep 23, 202531.0231.3730.7930.9230.920.50%4,952,181
Sep 22, 202530.8130.9430.3130.7630.76-0.52%5,914,333
Sep 19, 202530.5830.9230.3730.9230.921.54%54,069,410
Sep 18, 202531.0031.4330.1730.4530.45-0.93%5,953,678
Sep 17, 202530.8830.9530.4630.7430.74-0.26%3,961,553
Sep 16, 202531.9031.9330.7530.8230.82-3.45%5,533,677
Sep 15, 202531.8132.2131.5531.9231.921.14%3,944,729
Sep 12, 202531.5031.6331.1131.5631.560.37%5,416,539
Sep 11, 202531.0231.4830.8031.4431.442.06%6,343,967
Sep 10, 202530.5031.1430.3930.8130.810.88%6,182,974
Sep 9, 202530.2130.5429.9230.5430.541.68%5,249,575
Sep 8, 202530.0830.3529.8330.0330.030.54%4,184,917
Sep 5, 202530.4230.5829.6329.8729.87-1.29%5,101,993
Sep 4, 202529.8430.3429.7530.2630.261.54%3,506,516
Sep 3, 202529.6929.8029.1929.8029.800.35%4,545,671
Sep 2, 202530.2430.3129.3329.7029.70-1.70%4,574,317
Sep 1, 202530.1730.2929.8830.2130.210.60%2,312,202
Aug 29, 202530.0830.1629.4130.0330.03-0.65%5,870,800
Aug 28, 202530.4130.6230.0530.2330.23-0.41%4,751,794
Aug 27, 202531.2531.4830.2430.3530.35-3.36%7,287,214
Aug 26, 202531.3331.5830.9331.4131.41-1.27%7,945,840
Aug 25, 202531.6032.0931.6031.8131.810.35%3,516,743
Aug 22, 202531.5331.8131.4731.7031.700.44%3,349,356
Aug 21, 202531.3031.7131.2431.5631.560.91%4,563,207
Aug 20, 202531.3431.4730.9931.2831.28-0.81%5,416,344
Aug 19, 202531.5031.7731.4231.5331.530.37%3,282,979
Aug 18, 202531.2431.4230.9031.4231.420.54%4,406,852
Aug 15, 202531.6831.7931.2131.2531.25-0.57%5,486,989
Aug 14, 202530.9331.4930.8731.4331.431.65%4,456,875
Aug 13, 202531.0131.2930.8530.9230.92-0.26%4,826,525
Aug 12, 202531.3631.4030.9131.0031.00-0.50%4,712,847
Aug 11, 202531.2031.3530.7131.1531.150.32%3,763,481
Aug 8, 202530.6431.1430.3631.0531.051.59%5,679,432
Aug 7, 202529.8330.7529.8330.5730.572.64%6,001,952
Aug 6, 202529.4029.9529.3429.7829.782.62%4,865,881
Aug 5, 202529.3529.4528.8829.0229.02-0.03%5,735,697
Aug 4, 202528.3329.0428.1829.0329.033.33%4,812,618
Aug 1, 202528.7028.7427.9028.1028.10-3.07%5,982,306
Jul 31, 202529.3129.4828.9028.9928.99-0.40%6,863,588
Jul 30, 202528.6129.1028.4129.1029.101.84%4,559,472
Jul 29, 202528.3628.9028.3028.5828.581.84%4,313,032
Jul 28, 202528.8028.8228.0128.0628.06-1.06%4,789,488
Jul 25, 202528.7428.7527.9228.3628.36-1.60%6,268,690
Jul 24, 202526.8029.0226.7928.8228.829.13%14,733,750
Jul 23, 202526.2226.6526.1426.4126.411.97%8,245,518
Jul 22, 202526.0026.1025.5525.9025.90-0.90%5,380,310
Jul 21, 202525.8026.1425.7126.1426.141.08%5,251,699