Deutsche Bank Aktiengesellschaft (VIE:DBK)
Austria
· Delayed Price · Currency is EUR 31.02
+0.37 (1.21%)
At close: Dec 4, 2025
VIE:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.21 | 31.95 | 31.09 | 31.18 | 31.18 | 0.52% | 1,210 |
| Dec 4, 2025 | 30.92 | 31.02 | 30.65 | 31.02 | 31.02 | 1.21% | - |
| Dec 3, 2025 | 31.07 | 31.07 | 30.65 | 30.65 | 30.65 | -1.54% | 5 |
| Dec 2, 2025 | 30.53 | 31.22 | 30.53 | 31.13 | 31.13 | 2.28% | 666 |
| Dec 1, 2025 | 30.57 | 30.57 | 30.23 | 30.44 | 30.44 | -0.72% | 463 |
| Nov 28, 2025 | 30.57 | 30.66 | 30.51 | 30.66 | 30.66 | 0.26% | 10 |
| Nov 27, 2025 | 30.41 | 30.58 | 30.36 | 30.58 | 30.58 | -0.08% | 3,895 |
| Nov 26, 2025 | 30.26 | 30.60 | 30.25 | 30.60 | 30.60 | 2.46% | 337 |
| Nov 25, 2025 | 29.48 | 29.95 | 29.31 | 29.87 | 29.87 | 1.37% | 669 |
| Nov 24, 2025 | 29.63 | 29.82 | 29.33 | 29.46 | 29.46 | 0.53% | 1,056 |
| Nov 21, 2025 | 29.09 | 29.57 | 29.09 | 29.31 | 29.31 | -1.83% | 1,385 |
| Nov 20, 2025 | 30.45 | 30.45 | 29.85 | 29.85 | 29.85 | -0.17% | 1,930 |
| Nov 19, 2025 | 29.46 | 29.98 | 29.25 | 29.90 | 29.90 | 1.41% | 1,725 |
| Nov 18, 2025 | 29.88 | 29.88 | 29.39 | 29.49 | 29.49 | -4.29% | 3 |
| Nov 17, 2025 | 31.92 | 32.35 | 30.78 | 30.81 | 30.81 | -3.54% | 5,204 |
| Nov 14, 2025 | 32.42 | 32.42 | 31.58 | 31.94 | 31.94 | -3.11% | 737 |
| Nov 13, 2025 | 33.46 | 33.48 | 32.96 | 32.96 | 32.96 | -1.04% | 486 |
| Nov 12, 2025 | 33.05 | 33.31 | 32.92 | 33.31 | 33.31 | 2.51% | 4 |
| Nov 11, 2025 | 32.43 | 32.66 | 32.41 | 32.49 | 32.49 | 0.19% | 372 |
| Nov 10, 2025 | 31.85 | 32.43 | 31.85 | 32.43 | 32.43 | 4.43% | 473 |
| Nov 7, 2025 | 31.61 | 31.61 | 30.99 | 31.06 | 31.06 | -0.70% | 379 |
| Nov 6, 2025 | 31.86 | 31.86 | 31.28 | 31.28 | 31.28 | -1.14% | 460 |
| Nov 5, 2025 | 31.29 | 31.64 | 31.05 | 31.64 | 31.64 | 0.49% | 766 |
| Nov 4, 2025 | 30.70 | 31.48 | 30.70 | 31.48 | 31.48 | 0.19% | 673 |
| Nov 3, 2025 | 31.25 | 31.71 | 31.12 | 31.42 | 31.42 | 1.77% | 642 |
| Oct 31, 2025 | 30.99 | 30.99 | 30.49 | 30.88 | 30.88 | -0.82% | 1,005 |
| Oct 30, 2025 | 31.21 | 31.50 | 30.96 | 31.13 | 31.13 | 0.26% | 2,437 |
| Oct 29, 2025 | 30.29 | 31.54 | 29.69 | 31.05 | 31.05 | 5.33% | 8,389 |
| Oct 28, 2025 | 29.20 | 29.60 | 29.20 | 29.48 | 29.48 | 1.20% | 1,183 |
| Oct 27, 2025 | 29.01 | 29.20 | 29.00 | 29.13 | 29.13 | 0.40% | 670 |
| Oct 24, 2025 | 28.94 | 29.02 | 28.65 | 29.02 | 29.02 | 0.78% | 904 |
| Oct 23, 2025 | 28.48 | 28.93 | 28.48 | 28.79 | 28.79 | 0.63% | 354 |
| Oct 22, 2025 | 28.69 | 28.80 | 28.55 | 28.61 | 28.61 | -0.57% | 335 |
| Oct 21, 2025 | 29.01 | 29.01 | 28.74 | 28.78 | 28.78 | -0.93% | 2 |
| Oct 20, 2025 | 28.92 | 29.08 | 28.44 | 29.05 | 29.05 | 1.36% | 2,500 |
| Oct 17, 2025 | 28.46 | 29.26 | 28.44 | 28.66 | 28.66 | -5.97% | 1,999 |
| Oct 16, 2025 | 30.54 | 30.54 | 30.17 | 30.48 | 30.48 | 0.98% | 334 |
| Oct 15, 2025 | 30.57 | 30.57 | 30.18 | 30.18 | 30.18 | -0.56% | 33 |
| Oct 14, 2025 | 29.99 | 30.39 | 29.92 | 30.35 | 30.35 | -0.49% | 1,008 |
| Oct 13, 2025 | 29.94 | 30.50 | 29.94 | 30.50 | 30.50 | 1.38% | 1 |
| Oct 10, 2025 | 30.59 | 30.66 | 30.09 | 30.09 | 30.09 | -1.08% | 373 |
| Oct 9, 2025 | 30.25 | 30.61 | 30.25 | 30.42 | 30.42 | -0.15% | 1,001 |
| Oct 8, 2025 | 30.05 | 30.51 | 30.05 | 30.46 | 30.46 | 2.11% | 2 |
| Oct 7, 2025 | 29.80 | 30.02 | 29.80 | 29.83 | 29.83 | -0.22% | 3 |
| Oct 6, 2025 | 30.15 | 30.15 | 29.79 | 29.90 | 29.90 | -1.21% | 1,305 |
| Oct 3, 2025 | 30.42 | 30.42 | 30.26 | 30.26 | 30.26 | 0.68% | - |
| Oct 2, 2025 | 30.04 | 30.31 | 30.04 | 30.06 | 30.06 | -0.25% | 3 |
| Oct 1, 2025 | 29.72 | 30.25 | 29.66 | 30.13 | 30.13 | 0.50% | 1,098 |
| Sep 30, 2025 | 30.13 | 30.30 | 29.94 | 29.98 | 29.98 | -0.28% | 1,194 |
| Sep 29, 2025 | 30.39 | 30.39 | 30.07 | 30.07 | 30.07 | -1.41% | - |
| Sep 26, 2025 | 30.37 | 30.59 | 30.33 | 30.50 | 30.50 | 1.31% | 100 |
| Sep 25, 2025 | 30.52 | 30.52 | 30.09 | 30.10 | 30.10 | -1.94% | 428 |
| Sep 24, 2025 | 30.33 | 30.75 | 30.28 | 30.70 | 30.70 | -0.78% | 929 |
| Sep 23, 2025 | 31.01 | 31.31 | 30.86 | 30.94 | 30.94 | 0.57% | 813 |
| Sep 22, 2025 | 30.67 | 30.94 | 30.47 | 30.76 | 30.76 | -0.40% | 772 |
| Sep 19, 2025 | 30.48 | 30.89 | 30.46 | 30.89 | 30.89 | 1.45% | 972 |
| Sep 18, 2025 | 31.02 | 31.02 | 30.21 | 30.45 | 30.45 | -0.99% | 1,814 |
| Sep 17, 2025 | 31.18 | 31.18 | 30.53 | 30.75 | 30.75 | -0.40% | 772 |
| Sep 16, 2025 | 31.83 | 31.83 | 30.88 | 30.88 | 30.88 | -3.15% | 1,392 |
| Sep 15, 2025 | 31.84 | 31.98 | 31.63 | 31.88 | 31.88 | 0.95% | 172 |
| Sep 12, 2025 | 31.52 | 31.60 | 31.25 | 31.58 | 31.58 | 0.48% | 415 |
| Sep 11, 2025 | 30.91 | 31.43 | 30.91 | 31.43 | 31.43 | 1.78% | 1,158 |
| Sep 10, 2025 | 30.35 | 30.97 | 30.35 | 30.88 | 30.88 | 1.35% | 386 |
| Sep 9, 2025 | 30.18 | 30.47 | 29.97 | 30.47 | 30.47 | 1.11% | 386 |
| Sep 8, 2025 | 30.22 | 30.23 | 30.04 | 30.14 | 30.14 | 0.92% | 405 |
| Sep 5, 2025 | 30.46 | 30.47 | 29.86 | 29.86 | 29.86 | -1.47% | - |
| Sep 4, 2025 | 29.80 | 30.31 | 29.80 | 30.31 | 30.31 | 1.93% | 500 |
| Sep 3, 2025 | 29.56 | 29.73 | 29.24 | 29.73 | 29.73 | 0.35% | 772 |
| Sep 2, 2025 | 30.29 | 30.29 | 29.48 | 29.63 | 29.63 | -1.72% | - |
| Sep 1, 2025 | 30.10 | 30.15 | 29.93 | 30.15 | 30.15 | 0.62% | 1 |
| Aug 29, 2025 | 30.07 | 30.07 | 29.33 | 29.96 | 29.96 | -0.94% | 2,401 |
| Aug 28, 2025 | 30.49 | 30.49 | 30.09 | 30.25 | 30.25 | -0.30% | - |
| Aug 27, 2025 | 31.47 | 31.47 | 30.34 | 30.34 | 30.34 | -3.62% | 1,299 |
| Aug 26, 2025 | 31.39 | 31.48 | 31.00 | 31.48 | 31.48 | -1.19% | 267 |
| Aug 25, 2025 | 31.66 | 31.90 | 31.66 | 31.86 | 31.86 | 0.52% | 184 |
| Aug 22, 2025 | 31.54 | 31.77 | 31.53 | 31.69 | 31.69 | 0.46% | 1,002 |
| Aug 21, 2025 | 31.39 | 31.55 | 31.29 | 31.55 | 31.55 | 0.81% | - |
| Aug 20, 2025 | 31.42 | 31.42 | 31.11 | 31.29 | 31.29 | -0.79% | - |
| Aug 19, 2025 | 31.46 | 31.68 | 31.46 | 31.54 | 31.54 | 0.53% | 1 |
| Aug 18, 2025 | 31.58 | 31.58 | 31.09 | 31.38 | 31.38 | -0.02% | 69 |
| Aug 15, 2025 | 31.79 | 31.79 | 31.38 | 31.38 | 31.38 | -0.10% | 5 |
| Aug 14, 2025 | 31.03 | 31.43 | 31.03 | 31.41 | 31.41 | 1.60% | 30 |
| Aug 13, 2025 | 31.00 | 31.24 | 30.92 | 30.92 | 30.92 | -0.32% | 138 |
| Aug 12, 2025 | 31.01 | 31.22 | 30.95 | 31.02 | 31.02 | -0.26% | 811 |
| Aug 11, 2025 | 31.25 | 31.25 | 30.71 | 31.10 | 31.10 | 0.19% | 402 |
| Aug 8, 2025 | 30.43 | 31.04 | 30.43 | 31.04 | 31.04 | 1.60% | 487 |
| Aug 7, 2025 | 30.10 | 30.66 | 30.10 | 30.55 | 30.55 | 2.66% | 845 |
| Aug 6, 2025 | 29.45 | 29.83 | 29.45 | 29.76 | 29.76 | 2.34% | 887 |
| Aug 5, 2025 | 29.26 | 29.33 | 28.95 | 29.08 | 29.08 | 0.22% | 1,898 |
| Aug 4, 2025 | 28.31 | 29.01 | 28.31 | 29.01 | 29.01 | 3.04% | 386 |
| Aug 1, 2025 | 28.53 | 28.53 | 28.16 | 28.16 | 28.16 | -2.88% | 441 |
| Jul 31, 2025 | 29.36 | 29.36 | 28.99 | 28.99 | 28.99 | -0.29% | 1,006 |
| Jul 30, 2025 | 28.49 | 29.25 | 28.49 | 29.08 | 29.08 | 1.73% | 1,198 |
| Jul 29, 2025 | 28.33 | 28.90 | 28.33 | 28.58 | 28.58 | 1.94% | 73 |
| Jul 28, 2025 | 28.65 | 28.65 | 28.00 | 28.04 | 28.04 | -1.01% | 1,735 |
| Jul 25, 2025 | 28.17 | 28.43 | 28.01 | 28.32 | 28.32 | -1.63% | 1,450 |
| Jul 24, 2025 | 27.87 | 29.00 | 27.87 | 28.79 | 28.79 | 8.85% | 7,587 |
| Jul 23, 2025 | 26.31 | 26.53 | 26.27 | 26.45 | 26.45 | 2.30% | 390 |
| Jul 22, 2025 | 26.02 | 26.02 | 25.65 | 25.86 | 25.86 | -0.94% | 239 |
| Jul 21, 2025 | 25.87 | 26.10 | 25.75 | 26.10 | 26.10 | 1.03% | 3 |