Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany
· Delayed Price · Currency is EUR 26.94
-1.00 (-3.58%)
At close: Mar 6, 2026
FRA:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.11 | 28.19 | 26.65 | 26.94 | 26.94 | -3.58% | 101,340 |
| Mar 5, 2026 | 28.64 | 29.00 | 27.80 | 27.94 | 27.94 | -2.50% | 24,994 |
| Mar 4, 2026 | 28.04 | 28.77 | 27.98 | 28.66 | 28.66 | 0.97% | 38,661 |
| Mar 3, 2026 | 28.93 | 29.00 | 27.40 | 28.38 | 28.38 | -2.92% | 81,170 |
| Mar 2, 2026 | 28.80 | 29.42 | 28.78 | 29.24 | 29.24 | -2.40% | 45,074 |
| Feb 27, 2026 | 31.02 | 31.38 | 29.90 | 29.96 | 29.96 | -3.43% | 42,725 |
| Feb 26, 2026 | 30.52 | 31.09 | 30.52 | 31.02 | 31.02 | 1.39% | 10,615 |
| Feb 25, 2026 | 30.23 | 30.61 | 30.23 | 30.60 | 30.60 | 1.17% | 9,049 |
| Feb 24, 2026 | 30.56 | 30.59 | 29.98 | 30.24 | 30.24 | -0.98% | 10,203 |
| Feb 23, 2026 | 30.86 | 31.35 | 30.49 | 30.54 | 30.54 | -1.71% | 6,635 |
| Feb 20, 2026 | 30.55 | 31.11 | 30.50 | 31.07 | 31.07 | 2.09% | 14,124 |
| Feb 19, 2026 | 30.80 | 31.00 | 30.31 | 30.44 | 30.44 | -0.99% | 8,073 |
| Feb 18, 2026 | 30.45 | 31.00 | 30.36 | 30.74 | 30.74 | 1.37% | 7,773 |
| Feb 17, 2026 | 29.75 | 30.37 | 29.75 | 30.33 | 30.33 | 1.44% | 11,398 |
| Feb 16, 2026 | 29.80 | 30.29 | 29.79 | 29.90 | 29.90 | 0.81% | 29,719 |
| Feb 13, 2026 | 30.76 | 30.81 | 29.51 | 29.66 | 29.66 | -3.90% | 71,769 |
| Feb 12, 2026 | 31.47 | 31.85 | 30.74 | 30.86 | 30.86 | -1.74% | 28,597 |
| Feb 11, 2026 | 31.63 | 31.67 | 30.81 | 31.41 | 31.41 | -0.68% | 14,409 |
| Feb 10, 2026 | 31.80 | 32.00 | 31.31 | 31.62 | 31.62 | -0.55% | 10,921 |
| Feb 9, 2026 | 31.50 | 31.90 | 31.15 | 31.80 | 31.80 | 1.16% | 17,415 |
| Feb 6, 2026 | 30.66 | 31.46 | 30.55 | 31.43 | 31.43 | 2.53% | 32,030 |
| Feb 5, 2026 | 32.18 | 32.30 | 30.50 | 30.66 | 30.66 | -4.58% | 74,937 |
| Feb 4, 2026 | 33.77 | 33.89 | 31.78 | 32.13 | 32.13 | -4.38% | 60,647 |
| Feb 3, 2026 | 33.65 | 34.02 | 33.34 | 33.60 | 33.60 | 0.21% | 30,437 |
| Feb 2, 2026 | 32.89 | 33.66 | 32.50 | 33.53 | 33.53 | 1.39% | 35,369 |
| Jan 30, 2026 | 32.61 | 33.39 | 32.61 | 33.07 | 33.07 | 1.22% | 73,112 |
| Jan 29, 2026 | 33.40 | 33.42 | 31.99 | 32.67 | 32.67 | -1.19% | 73,196 |
| Jan 28, 2026 | 33.61 | 33.61 | 32.22 | 33.06 | 33.06 | -1.03% | 30,901 |
| Jan 27, 2026 | 33.30 | 33.50 | 33.16 | 33.41 | 33.41 | 0.91% | 7,885 |
| Jan 26, 2026 | 32.80 | 33.40 | 32.80 | 33.11 | 33.11 | 0.30% | 30,949 |
| Jan 23, 2026 | 33.29 | 33.40 | 32.86 | 33.01 | 33.01 | -0.74% | 28,935 |
| Jan 22, 2026 | 32.75 | 33.39 | 32.69 | 33.25 | 33.25 | 2.54% | 56,749 |
| Jan 21, 2026 | 32.21 | 32.56 | 31.36 | 32.43 | 32.43 | 1.33% | 35,550 |
| Jan 20, 2026 | 32.41 | 32.59 | 32.00 | 32.00 | 32.00 | -1.40% | 20,016 |
| Jan 19, 2026 | 32.69 | 33.02 | 32.33 | 32.46 | 32.46 | -3.36% | 43,561 |
| Jan 16, 2026 | 33.62 | 33.74 | 33.47 | 33.59 | 33.59 | 0.42% | 12,114 |
| Jan 15, 2026 | 33.75 | 33.85 | 33.45 | 33.45 | 33.45 | -0.51% | 40,918 |
| Jan 14, 2026 | 33.61 | 33.75 | 33.52 | 33.62 | 33.62 | 0.10% | 19,659 |
| Jan 13, 2026 | 33.80 | 33.99 | 33.58 | 33.58 | 33.58 | -0.44% | 20,569 |
| Jan 12, 2026 | 32.96 | 33.80 | 32.60 | 33.73 | 33.73 | 2.37% | 34,575 |
| Jan 9, 2026 | 33.35 | 33.36 | 32.76 | 32.95 | 32.95 | -1.02% | 13,965 |
| Jan 8, 2026 | 33.05 | 33.32 | 32.95 | 33.29 | 33.29 | 0.71% | 19,978 |
| Jan 7, 2026 | 33.33 | 33.52 | 32.90 | 33.06 | 33.06 | -0.77% | 31,853 |
| Jan 6, 2026 | 33.94 | 34.16 | 33.31 | 33.31 | 33.31 | -1.51% | 18,070 |
| Jan 5, 2026 | 33.64 | 34.01 | 33.47 | 33.82 | 33.82 | 0.39% | 21,059 |
| Jan 2, 2026 | 33.02 | 33.70 | 33.00 | 33.69 | 33.69 | 1.32% | 53,536 |
| Dec 30, 2025 | 32.76 | 33.26 | 32.76 | 33.25 | 33.25 | 1.29% | 5,534 |
| Dec 29, 2025 | 33.13 | 33.22 | 32.66 | 32.83 | 32.83 | -1.19% | 18,158 |
| Dec 23, 2025 | 32.86 | 33.40 | 32.82 | 33.22 | 33.22 | 1.08% | 35,589 |
| Dec 22, 2025 | 32.83 | 33.09 | 32.83 | 32.87 | 32.87 | -0.20% | 16,213 |
| Dec 19, 2025 | 32.59 | 33.01 | 32.41 | 32.93 | 32.93 | 1.12% | 19,041 |
| Dec 18, 2025 | 31.57 | 32.65 | 31.48 | 32.57 | 32.57 | 3.00% | 25,514 |
| Dec 17, 2025 | 31.91 | 32.18 | 31.50 | 31.62 | 31.62 | -0.89% | 14,621 |
| Dec 16, 2025 | 31.89 | 32.27 | 31.79 | 31.90 | 31.90 | -0.27% | 14,710 |
| Dec 15, 2025 | 31.86 | 32.04 | 31.80 | 31.99 | 31.99 | 0.93% | 47,134 |
| Dec 12, 2025 | 32.71 | 32.92 | 31.57 | 31.69 | 31.69 | -3.47% | 20,430 |
| Dec 11, 2025 | 31.94 | 32.90 | 31.94 | 32.83 | 32.83 | 2.02% | 36,801 |
| Dec 10, 2025 | 31.90 | 32.20 | 31.88 | 32.18 | 32.18 | 0.58% | 24,747 |
| Dec 9, 2025 | 31.49 | 32.21 | 31.49 | 32.00 | 32.00 | 1.77% | 23,879 |
| Dec 8, 2025 | 31.08 | 31.54 | 31.08 | 31.44 | 31.44 | 0.75% | 13,120 |
| Dec 5, 2025 | 30.95 | 31.30 | 30.94 | 31.21 | 31.21 | 0.89% | 11,156 |
| Dec 4, 2025 | 30.85 | 31.01 | 30.53 | 30.93 | 30.93 | 0.39% | 9,331 |
| Dec 3, 2025 | 31.11 | 31.11 | 30.60 | 30.81 | 30.81 | -0.84% | 5,926 |
| Dec 2, 2025 | 30.50 | 31.26 | 30.47 | 31.07 | 31.07 | 2.10% | 8,537 |
| Dec 1, 2025 | 30.50 | 30.56 | 30.10 | 30.43 | 30.43 | -0.64% | 8,739 |
| Nov 28, 2025 | 30.55 | 30.72 | 30.49 | 30.63 | 30.63 | 0.43% | 8,593 |
| Nov 27, 2025 | 30.56 | 30.68 | 30.40 | 30.50 | 30.50 | -0.26% | 4,954 |
| Nov 26, 2025 | 30.09 | 30.66 | 30.07 | 30.58 | 30.58 | 1.88% | 7,452 |
| Nov 25, 2025 | 29.35 | 30.01 | 29.31 | 30.01 | 30.01 | 1.88% | 17,757 |
| Nov 24, 2025 | 29.73 | 29.87 | 29.36 | 29.46 | 29.46 | -0.54% | 17,150 |
| Nov 21, 2025 | 29.23 | 29.70 | 28.97 | 29.62 | 29.62 | 1.70% | 43,089 |
| Nov 20, 2025 | 30.43 | 30.46 | 29.12 | 29.12 | 29.12 | -3.08% | 21,090 |
| Nov 19, 2025 | 29.43 | 30.05 | 29.30 | 30.05 | 30.05 | 1.83% | 36,070 |
| Nov 18, 2025 | 30.08 | 30.08 | 29.24 | 29.51 | 29.51 | -2.74% | 35,975 |
| Nov 17, 2025 | 32.01 | 32.27 | 30.14 | 30.34 | 30.34 | -4.53% | 54,330 |
| Nov 14, 2025 | 32.73 | 32.73 | 31.56 | 31.78 | 31.78 | -2.65% | 25,229 |
| Nov 13, 2025 | 33.35 | 33.50 | 32.42 | 32.64 | 32.64 | -1.94% | 40,980 |
| Nov 12, 2025 | 32.61 | 33.33 | 32.61 | 33.29 | 33.29 | 2.24% | 29,154 |
| Nov 11, 2025 | 32.56 | 32.70 | 32.33 | 32.56 | 32.56 | -0.17% | 24,559 |
| Nov 10, 2025 | 31.37 | 32.65 | 31.37 | 32.61 | 32.61 | 3.61% | 38,857 |
| Nov 7, 2025 | 31.31 | 31.59 | 30.90 | 31.48 | 31.48 | 0.32% | 11,654 |
| Nov 6, 2025 | 31.57 | 31.70 | 31.29 | 31.38 | 31.38 | -0.84% | 22,978 |
| Nov 5, 2025 | 31.21 | 31.69 | 31.10 | 31.64 | 31.64 | 1.25% | 25,606 |
| Nov 4, 2025 | 31.01 | 31.50 | 30.72 | 31.25 | 31.25 | -0.30% | 23,557 |
| Nov 3, 2025 | 30.90 | 31.80 | 30.90 | 31.35 | 31.35 | 1.31% | 43,174 |
| Oct 31, 2025 | 31.06 | 31.17 | 30.56 | 30.94 | 30.94 | -0.40% | 7,711 |
| Oct 30, 2025 | 31.05 | 31.34 | 30.87 | 31.07 | 31.07 | 0.32% | 11,291 |
| Oct 29, 2025 | 30.01 | 31.55 | 29.70 | 30.97 | 30.97 | 4.61% | 59,928 |
| Oct 28, 2025 | 29.07 | 29.65 | 29.06 | 29.60 | 29.60 | 1.70% | 15,595 |
| Oct 27, 2025 | 29.03 | 29.23 | 28.88 | 29.11 | 29.11 | 0.69% | 15,657 |
| Oct 24, 2025 | 28.80 | 28.99 | 28.57 | 28.91 | 28.91 | 0.56% | 8,956 |
| Oct 23, 2025 | 28.65 | 28.88 | 28.47 | 28.75 | 28.75 | 0.86% | 5,207 |
| Oct 22, 2025 | 28.59 | 28.74 | 28.40 | 28.50 | 28.50 | -0.31% | 24,607 |
| Oct 21, 2025 | 28.97 | 28.97 | 28.57 | 28.59 | 28.59 | -1.67% | 8,650 |
| Oct 20, 2025 | 29.00 | 29.22 | 28.80 | 29.08 | 29.08 | 1.08% | 15,987 |
| Oct 17, 2025 | 29.95 | 29.95 | 28.31 | 28.77 | 28.77 | -4.44% | 63,965 |
| Oct 16, 2025 | 30.09 | 30.51 | 30.00 | 30.10 | 30.10 | 0.33% | 27,862 |
| Oct 15, 2025 | 30.59 | 30.59 | 29.86 | 30.00 | 30.00 | -1.32% | 14,959 |
| Oct 14, 2025 | 30.26 | 30.50 | 29.88 | 30.40 | 30.40 | -0.21% | 8,057 |
| Oct 13, 2025 | 30.16 | 30.50 | 30.16 | 30.47 | 30.47 | 2.09% | 19,216 |