Skip to main content
Deutsche Bank Aktiengesellschaft (ETR:DBK)
Germany flag Germany · Delayed Price · Currency is EUR
27.30
+0.18 (0.66%)
Apr 28, 2026, 5:38 PM CET

ETR:DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1727.5327.0627.3027.300.66%3,327,952
Apr 27, 202627.0627.5126.9727.1227.120.20%2,667,908
Apr 24, 202626.9027.2326.6327.0627.06-0.61%4,563,712
Apr 23, 202627.5627.5726.9827.2327.23-2.19%3,623,001
Apr 22, 202628.1128.2127.6127.8427.84-0.80%3,811,959
Apr 21, 202628.4628.5928.0228.0628.06-0.78%4,000,486
Apr 20, 202628.0828.5128.0228.2828.28-2.18%4,687,604
Apr 17, 202627.9529.0227.7128.9128.913.05%12,881,490
Apr 16, 202628.4628.5128.0528.0628.06-0.83%4,112,168
Apr 15, 202628.4028.4628.1128.2928.29-0.86%4,672,255
Apr 14, 202627.9128.5427.8028.5428.543.82%6,026,481
Apr 13, 202627.2127.5826.8727.4927.49-0.81%4,955,009
Apr 10, 202627.9028.0927.3027.7127.710.36%7,020,795
Apr 9, 202627.4527.6527.3127.6127.610.40%6,102,176
Apr 8, 202627.6327.8827.2127.5027.507.30%13,499,400
Apr 7, 202625.7826.1525.3725.6325.63-0.18%4,856,172
Apr 2, 202625.4525.9025.1325.6825.68-2.62%6,887,066
Apr 1, 202626.3026.5325.9226.3726.374.98%7,386,879
Mar 31, 202625.0825.4824.9225.1225.120.42%6,395,581
Mar 30, 202624.7125.0324.6325.0125.010.38%5,214,681
Mar 27, 202625.3725.4024.6824.9224.92-1.35%6,430,226
Mar 26, 202625.4625.5325.0725.2625.26-2.09%4,969,419
Mar 25, 202625.5925.8825.3825.8025.803.22%6,331,553
Mar 24, 202625.1525.2224.6824.9924.99-0.46%5,224,399
Mar 23, 202624.0825.8723.8225.1125.111.39%12,389,990
Mar 20, 202625.7025.8924.6024.7624.76-1.55%15,661,670
Mar 19, 202625.3425.4024.7825.1525.15-2.46%10,607,290
Mar 18, 202626.3426.5325.6825.7925.79-0.31%7,721,103
Mar 17, 202625.7326.3125.4325.8725.87-0.14%8,573,167
Mar 16, 202625.4526.2125.3825.9025.901.61%5,245,286
Mar 13, 202625.2025.9825.1125.4925.49-0.84%6,594,478
Mar 12, 202626.8927.0025.1425.7125.71-5.27%12,888,980
Mar 11, 202627.0427.5626.9027.1427.14-1.18%5,558,008
Mar 10, 202627.6227.8927.2827.4627.463.43%10,599,210
Mar 9, 202626.3026.5525.8626.5526.55-1.39%9,692,804
Mar 6, 202628.0628.1726.6026.9326.93-3.55%10,651,520
Mar 5, 202628.5029.0627.7527.9227.92-2.43%7,516,388
Mar 4, 202627.9128.7827.8728.6128.612.22%7,278,854
Mar 3, 202628.6428.6727.3527.9927.99-4.31%11,916,880
Mar 2, 202629.0029.4728.7529.2529.25-3.45%8,782,623
Feb 27, 202630.9531.4430.1030.3030.30-2.40%9,201,987
Feb 26, 202630.7531.1230.5731.0431.041.44%3,397,995
Feb 25, 202630.4630.6830.2930.6030.601.53%3,364,885
Feb 24, 202630.4730.5229.9030.1430.14-1.74%5,089,287
Feb 23, 202631.0231.3830.3930.6830.68-1.21%4,660,083
Feb 20, 202630.5031.1830.4031.0531.052.10%6,362,012
Feb 19, 202630.8631.0330.3430.4130.41-1.90%5,812,662
Feb 18, 202630.4731.1130.3631.0031.002.26%4,093,221
Feb 17, 202629.5030.4329.5030.3230.321.81%7,916,707
Feb 16, 202629.8030.3329.7829.7829.780.59%5,342,191
Feb 13, 202630.8030.8229.4129.6029.60-3.97%10,021,630
Feb 12, 202631.3431.8730.7230.8330.83-1.49%6,451,909
Feb 11, 202631.4231.8030.7431.2931.29-0.78%5,911,039
Feb 10, 202631.8232.0931.4331.5431.54-0.72%5,826,049
Feb 9, 202631.3531.8631.1331.7731.771.65%5,730,213
Feb 6, 202630.8231.4430.5231.2531.251.79%4,701,466
Feb 5, 202632.1132.4530.4830.7030.70-3.94%7,246,820
Feb 4, 202633.8334.0131.9631.9631.96-5.39%10,642,180
Feb 3, 202633.9034.0533.5833.7833.781.03%5,987,920
Feb 2, 202632.8233.7032.0933.4433.440.41%8,945,301
Jan 30, 202632.7233.4232.6833.3033.302.60%8,121,758
Jan 29, 202632.4333.3731.9332.4632.46-1.25%8,411,336
Jan 28, 202633.6333.6632.2332.8732.87-1.98%11,412,380
Jan 27, 202633.2533.5633.1233.5333.531.13%7,114,743
Jan 26, 202633.0033.4433.0033.1633.160.82%4,611,373
Jan 23, 202633.3233.3332.8032.8932.89-1.54%3,376,654
Jan 22, 202632.6433.4032.6433.4033.404.02%5,866,972
Jan 21, 202632.1432.3731.3632.1132.11-0.91%5,750,975
Jan 20, 202632.5232.6232.1432.4132.41-0.90%5,166,088
Jan 19, 202632.7133.1532.2932.7032.70-2.53%8,204,507
Jan 16, 202633.6133.7633.4233.5533.55-0.49%5,650,375
Jan 15, 202633.7533.8933.4633.7233.720.19%6,788,004
Jan 14, 202633.7533.7833.5333.6533.65-0.12%4,976,690
Jan 13, 202633.9034.0133.5633.6933.69-0.18%5,268,853
Jan 12, 202632.7633.8532.5833.7533.752.10%5,239,624
Jan 9, 202633.2233.2832.7133.0633.06-0.50%4,287,242
Jan 8, 202632.9133.4332.8633.2233.220.65%3,735,354
Jan 7, 202633.4033.6932.8933.0133.01-1.21%4,869,329
Jan 6, 202634.2534.2633.4133.4133.41-1.18%4,261,809
Jan 5, 202633.7934.0233.3933.8133.810.74%4,903,622
Jan 2, 202633.1133.6432.8733.5633.561.36%4,215,247
Dec 30, 202532.9333.2932.8433.1133.111.10%2,011,178
Dec 29, 202533.3833.4632.6232.7532.75-1.65%4,517,845
Dec 23, 202532.9533.3832.7633.3033.301.05%3,136,721
Dec 22, 202532.9233.1332.7532.9632.96-0.03%2,287,820
Dec 19, 202532.9232.9732.3532.9732.970.89%9,124,431
Dec 18, 202531.6232.6831.4632.6832.683.24%5,556,132
Dec 17, 202532.1132.3331.4831.6531.65-0.50%5,022,026
Dec 16, 202531.9532.3031.7931.8131.81-0.89%3,683,893
Dec 15, 202532.0032.1331.7732.1032.101.60%3,364,017
Dec 12, 202532.9832.9931.4931.5931.59-3.13%3,968,771
Dec 11, 202532.1032.7231.9132.6132.611.89%3,885,673
Dec 10, 202532.1032.1431.8032.0132.01-0.39%2,899,598
Dec 9, 202531.6032.2431.4932.1332.131.89%4,529,161
Dec 8, 202531.3031.6231.2731.5431.541.35%3,016,966
Dec 5, 202531.1831.3831.0731.1231.120.42%2,923,907
Dec 4, 202530.9831.0730.4930.9930.991.24%3,415,429
Dec 3, 202531.1331.1430.5930.6130.61-1.67%3,514,785
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