Skip to main content
Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany flag Germany · Delayed Price · Currency is EUR
31.16
+0.23 (0.74%)
At close: Dec 5, 2025

FRA:DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.9531.3030.9431.1631.160.74%8,779
Dec 4, 202530.8531.0130.5330.9330.930.39%9,331
Dec 3, 202531.1131.1130.6030.8130.81-0.84%5,926
Dec 2, 202530.5031.2630.4731.0731.072.10%8,537
Dec 1, 202530.5030.5630.1030.4330.43-0.64%8,739
Nov 28, 202530.5530.7230.4930.6330.630.43%8,593
Nov 27, 202530.5630.6830.4030.5030.50-0.26%4,954
Nov 26, 202530.0930.6630.0730.5830.581.88%7,452
Nov 25, 202529.3530.0129.3130.0130.011.88%17,757
Nov 24, 202529.7329.8729.3629.4629.46-0.54%17,150
Nov 21, 202529.2329.7028.9729.6229.621.70%43,089
Nov 20, 202530.4330.4629.1229.1229.12-3.08%21,090
Nov 19, 202529.4330.0529.3030.0530.051.83%36,070
Nov 18, 202530.0830.0829.2429.5129.51-2.74%35,975
Nov 17, 202532.0132.2730.1430.3430.34-4.53%54,330
Nov 14, 202532.7332.7331.5631.7831.78-2.65%25,229
Nov 13, 202533.3533.5032.4232.6432.64-1.94%40,980
Nov 12, 202532.6133.3332.6133.2933.292.24%29,154
Nov 11, 202532.5632.7032.3332.5632.56-0.17%24,559
Nov 10, 202531.3732.6531.3732.6132.613.61%38,857
Nov 7, 202531.3131.5930.9031.4831.480.32%11,654
Nov 6, 202531.5731.7031.2931.3831.38-0.84%22,978
Nov 5, 202531.2131.6931.1031.6431.641.25%25,606
Nov 4, 202531.0131.5030.7231.2531.25-0.30%23,557
Nov 3, 202530.9031.8030.9031.3531.351.31%43,174
Oct 31, 202531.0631.1730.5630.9430.94-0.40%7,711
Oct 30, 202531.0531.3430.8731.0731.070.32%11,291
Oct 29, 202530.0131.5529.7030.9730.974.61%59,928
Oct 28, 202529.0729.6529.0629.6029.601.70%15,595
Oct 27, 202529.0329.2328.8829.1129.110.69%15,657
Oct 24, 202528.8028.9928.5728.9128.910.56%8,956
Oct 23, 202528.6528.8828.4728.7528.750.86%5,207
Oct 22, 202528.5928.7428.4028.5028.50-0.31%24,607
Oct 21, 202528.9728.9728.5728.5928.59-1.67%8,650
Oct 20, 202529.0029.2228.8029.0829.081.08%15,987
Oct 17, 202529.9529.9528.3128.7728.77-4.44%63,965
Oct 16, 202530.0930.5130.0030.1030.100.33%27,862
Oct 15, 202530.5930.5929.8630.0030.00-1.32%14,959
Oct 14, 202530.2630.5029.8830.4030.40-0.21%8,057
Oct 13, 202530.1630.5030.1630.4730.472.09%19,216
Oct 10, 202530.5030.6929.7829.8429.84-2.08%21,166
Oct 9, 202530.4430.6430.2830.4830.480.23%26,710
Oct 8, 202529.8330.4829.8330.4130.411.93%8,456
Oct 7, 202529.8430.0929.7829.8329.83-0.05%10,434
Oct 6, 202530.2730.2729.7329.8529.85-1.39%14,650
Oct 3, 202530.0030.5130.0030.2730.270.68%7,080
Oct 2, 202530.1930.3130.0130.0630.06-0.58%68,901
Oct 1, 202529.8830.2629.7330.2430.240.55%11,448
Sep 30, 202530.0130.2329.8930.0730.07-0.05%10,614
Sep 29, 202530.5830.5830.0330.0930.09-1.23%14,814
Sep 26, 202530.1830.6430.1130.4630.460.94%5,580
Sep 25, 202530.6530.8329.9930.1830.18-1.13%19,340
Sep 24, 202530.7630.8330.2030.5230.52-0.55%7,525
Sep 23, 202530.7731.1630.6930.6930.69-0.68%9,022
Sep 22, 202530.7430.9130.4230.9030.900.16%22,862
Sep 19, 202530.4431.0330.4430.8530.851.28%29,595
Sep 18, 202530.8731.3330.2430.4630.46-1.14%7,752
Sep 17, 202530.9130.9730.4930.8130.81-0.16%11,186
Sep 16, 202531.9231.9530.7730.8630.86-3.02%13,541
Sep 15, 202531.6032.1131.5631.8231.820.63%13,285
Sep 12, 202531.5031.6431.1231.6231.620.17%8,907
Sep 11, 202530.8531.5730.8231.5731.572.17%4,947
Sep 10, 202530.5831.1030.5730.9030.901.26%25,912
Sep 9, 202530.1630.5129.9930.5130.511.95%21,431
Sep 8, 202530.0330.2929.8029.9329.93-0.38%19,719
Sep 5, 202530.3530.5629.6730.0430.04-0.99%14,485
Sep 4, 202529.7130.3429.7130.3430.341.83%10,669
Sep 3, 202529.7029.8029.2029.8029.800.17%16,423
Sep 2, 202530.0730.2829.4229.7529.75-1.18%30,857
Sep 1, 202529.9730.2429.9130.1030.100.32%11,954
Aug 29, 202530.1730.1829.4230.0130.01-0.83%56,055
Aug 28, 202530.1630.5130.1130.2630.260.40%13,232
Aug 27, 202530.4131.2630.0630.1430.14-4.58%59,411
Aug 26, 202531.6531.6530.9431.5831.58-0.79%21,688
Aug 25, 202531.6132.0631.6131.8331.830.43%20,770
Aug 22, 202531.6431.8031.5631.7031.700.22%20,608
Aug 21, 202531.3631.6831.2531.6331.630.94%18,892
Aug 20, 202531.3131.4131.0031.3331.330.35%10,723
Aug 19, 202531.4431.7331.2031.2231.22-0.35%20,061
Aug 18, 202531.3431.5030.9431.3331.330.48%25,919
Aug 15, 202531.5931.7331.1531.1831.18-1.08%20,676
Aug 14, 202530.8431.5230.8431.5231.521.94%19,918
Aug 13, 202531.0031.2630.7930.9230.92-0.64%34,124
Aug 12, 202531.2431.3030.9131.1231.120.03%15,184
Aug 11, 202531.1231.2030.7031.1131.11-46,841
Aug 8, 202530.6131.1230.5331.1131.112.12%24,422
Aug 7, 202529.8830.7229.8830.4730.472.33%96,071
Aug 6, 202529.1829.9429.1029.7729.772.18%26,923
Aug 5, 202529.2529.4028.9029.1429.14-15,702
Aug 4, 202528.2529.1428.2529.1429.143.81%24,295
Aug 1, 202528.8228.8227.9328.0728.07-2.64%14,043
Jul 31, 202529.3029.4328.8328.8328.83-0.86%37,998
Jul 30, 202528.7229.1828.4529.0829.081.61%38,908
Jul 29, 202528.0728.9028.0628.6228.621.80%26,535
Jul 28, 202528.8928.9928.0128.1128.11-1.21%37,908
Jul 25, 202528.1228.5427.9728.4628.46-0.52%52,577
Jul 24, 202527.1528.9827.1528.6128.617.72%175,983
Jul 23, 202526.0826.6226.0826.5626.562.61%65,898
Jul 22, 202525.9225.9625.5925.8825.88-0.75%28,538
Jul 21, 202525.7526.1125.7126.0826.081.32%38,366