Skip to main content
Deutsche Bank Aktiengesellschaft (FRA:DBK)
Germany flag Germany · Delayed Price · Currency is EUR
27.28
+0.07 (0.28%)
At close: Apr 28, 2026

FRA:DBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202627.1427.3527.1027.2027.200.57%2,547
Apr 24, 202626.9227.1926.6727.0527.050.90%7,658
Apr 23, 202627.3927.5526.6726.8126.81-3.16%18,851
Apr 22, 202628.2028.2727.6827.6827.68-0.09%17,006
Apr 21, 202628.4428.4927.7127.7127.71-2.05%21,279
Apr 20, 202628.0028.4828.0028.2928.29-0.98%15,614
Apr 17, 202628.0929.0027.8028.5728.572.35%28,472
Apr 16, 202628.3728.5027.9127.9127.91-1.67%31,654
Apr 15, 202628.6228.6228.2028.3928.39-0.51%10,741
Apr 14, 202627.8028.5527.8028.5328.532.42%24,882
Apr 13, 202627.0627.8626.9027.8627.860.91%26,131
Apr 10, 202627.8128.0027.3627.6127.61-0.70%14,110
Apr 9, 202627.5527.9127.3827.8027.800.91%23,732
Apr 8, 202627.6827.8527.2927.5527.556.12%47,080
Apr 7, 202625.7226.1125.4225.9625.960.76%20,279
Apr 2, 202625.6425.8225.2025.7725.77-2.02%13,811
Apr 1, 202626.2626.4726.0726.3026.302.39%16,345
Mar 31, 202625.0925.7324.9125.6825.683.97%21,203
Mar 30, 202624.6225.0124.6024.7024.70-0.02%58,005
Mar 27, 202625.2725.4324.6524.7124.71-1.87%29,541
Mar 26, 202625.5825.5825.1025.1825.18-2.00%16,703
Mar 25, 202625.3525.8525.2625.6925.691.92%35,336
Mar 24, 202625.0025.2124.7025.2125.21-0.04%26,741
Mar 23, 202624.0025.6823.7725.2225.222.52%47,401
Mar 20, 202625.4625.6924.5024.6024.60-2.81%33,079
Mar 19, 202625.3125.4524.9025.3125.31-0.63%30,855
Mar 18, 202626.2126.3825.4725.4725.47-1.83%27,258
Mar 17, 202625.7826.3125.4625.9425.940.76%33,974
Mar 16, 202625.6526.0725.3925.7525.751.42%36,360
Mar 13, 202625.6725.8525.1825.3925.39-0.84%42,597
Mar 12, 202626.8726.9225.1525.6025.60-5.92%107,080
Mar 11, 202627.2027.5027.0327.2127.21-0.49%18,220
Mar 10, 202627.2527.8727.2527.3527.350.77%32,459
Mar 9, 202625.7727.1425.6627.1427.140.72%46,970
Mar 6, 202628.1128.1926.6526.9426.94-3.58%101,340
Mar 5, 202628.6429.0027.8027.9427.94-2.50%24,994
Mar 4, 202628.0428.7727.9828.6628.660.97%38,661
Mar 3, 202628.9329.0027.4028.3828.38-2.92%81,170
Mar 2, 202628.8029.4228.7829.2429.24-2.40%45,074
Feb 27, 202631.0231.3829.9029.9629.96-3.43%42,725
Feb 26, 202630.5231.0930.5231.0231.021.39%10,615
Feb 25, 202630.2330.6130.2330.6030.601.17%9,049
Feb 24, 202630.5630.5929.9830.2430.24-0.98%10,203
Feb 23, 202630.8631.3530.4930.5430.54-1.71%6,635
Feb 20, 202630.5531.1130.5031.0731.072.09%14,124
Feb 19, 202630.8031.0030.3130.4430.44-0.99%8,073
Feb 18, 202630.4531.0030.3630.7430.741.37%7,773
Feb 17, 202629.7530.3729.7530.3330.331.44%11,398
Feb 16, 202629.8030.2929.7929.9029.900.81%29,719
Feb 13, 202630.7630.8129.5129.6629.66-3.90%71,769
Feb 12, 202631.4731.8530.7430.8630.86-1.74%28,597
Feb 11, 202631.6331.6730.8131.4131.41-0.68%14,409
Feb 10, 202631.8032.0031.3131.6231.62-0.55%10,921
Feb 9, 202631.5031.9031.1531.8031.801.16%17,415
Feb 6, 202630.6631.4630.5531.4331.432.53%32,030
Feb 5, 202632.1832.3030.5030.6630.66-4.58%74,937
Feb 4, 202633.7733.8931.7832.1332.13-4.38%60,647
Feb 3, 202633.6534.0233.3433.6033.600.21%30,437
Feb 2, 202632.8933.6632.5033.5333.531.39%35,369
Jan 30, 202632.6133.3932.6133.0733.071.22%73,112
Jan 29, 202633.4033.4231.9932.6732.67-1.19%73,196
Jan 28, 202633.6133.6132.2233.0633.06-1.03%30,901
Jan 27, 202633.3033.5033.1633.4133.410.91%7,885
Jan 26, 202632.8033.4032.8033.1133.110.30%30,949
Jan 23, 202633.2933.4032.8633.0133.01-0.74%28,935
Jan 22, 202632.7533.3932.6933.2533.252.54%56,749
Jan 21, 202632.2132.5631.3632.4332.431.33%35,550
Jan 20, 202632.4132.5932.0032.0032.00-1.40%20,016
Jan 19, 202632.6933.0232.3332.4632.46-3.36%43,561
Jan 16, 202633.6233.7433.4733.5933.590.42%12,114
Jan 15, 202633.7533.8533.4533.4533.45-0.51%40,918
Jan 14, 202633.6133.7533.5233.6233.620.10%19,659
Jan 13, 202633.8033.9933.5833.5833.58-0.44%20,569
Jan 12, 202632.9633.8032.6033.7333.732.37%34,575
Jan 9, 202633.3533.3632.7632.9532.95-1.02%13,965
Jan 8, 202633.0533.3232.9533.2933.290.71%19,978
Jan 7, 202633.3333.5232.9033.0633.06-0.77%31,853
Jan 6, 202633.9434.1633.3133.3133.31-1.51%18,070
Jan 5, 202633.6434.0133.4733.8233.820.39%21,059
Jan 2, 202633.0233.7033.0033.6933.691.32%53,536
Dec 30, 202532.7633.2632.7633.2533.251.29%5,534
Dec 29, 202533.1333.2232.6632.8332.83-1.19%18,158
Dec 23, 202532.8633.4032.8233.2233.221.08%35,589
Dec 22, 202532.8333.0932.8332.8732.87-0.20%16,213
Dec 19, 202532.5933.0132.4132.9332.931.12%19,041
Dec 18, 202531.5732.6531.4832.5732.573.00%25,514
Dec 17, 202531.9132.1831.5031.6231.62-0.89%14,621
Dec 16, 202531.8932.2731.7931.9031.90-0.27%14,710
Dec 15, 202531.8632.0431.8031.9931.990.93%47,134
Dec 12, 202532.7132.9231.5731.6931.69-3.47%20,430
Dec 11, 202531.9432.9031.9432.8332.832.02%36,801
Dec 10, 202531.9032.2031.8832.1832.180.58%24,747
Dec 9, 202531.4932.2131.4932.0032.001.77%23,879
Dec 8, 202531.0831.5431.0831.4431.440.75%13,120
Dec 5, 202530.9531.3030.9431.2131.210.89%11,156
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