Deutsche Bank Aktiengesellschaft (VIE:DBK)
Austria
· Delayed Price · Currency is EUR 26.27
-0.68 (-2.54%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.01 | 28.01 | 26.63 | 26.96 | - | - | 7,763 |
| Mar 6, 2026 | 28.01 | 28.01 | 26.63 | 26.96 | 26.96 | -3.30% | 3,939 |
| Mar 5, 2026 | 28.35 | 29.04 | 27.88 | 27.88 | 27.88 | -2.86% | 1,245 |
| Mar 4, 2026 | 28.03 | 28.72 | 28.03 | 28.70 | 28.70 | 2.90% | 2,507 |
| Mar 3, 2026 | 28.66 | 28.80 | 27.49 | 27.89 | 27.89 | -4.68% | 5,463 |
| Mar 2, 2026 | 29.05 | 29.36 | 28.88 | 29.26 | 29.26 | -3.39% | 2,206 |
| Feb 27, 2026 | 31.00 | 31.22 | 30.15 | 30.28 | 30.28 | -2.43% | 1,127 |
| Feb 26, 2026 | 30.79 | 31.07 | 30.76 | 31.04 | 31.04 | 1.47% | 656 |
| Feb 25, 2026 | 30.64 | 30.64 | 30.30 | 30.59 | 30.59 | 1.44% | 57 |
| Feb 24, 2026 | 30.27 | 30.31 | 30.00 | 30.15 | 30.15 | -1.37% | 340 |
| Feb 23, 2026 | 31.13 | 31.30 | 30.57 | 30.57 | 30.57 | -1.32% | 775 |
| Feb 20, 2026 | 30.81 | 31.07 | 30.52 | 30.98 | 30.98 | 1.92% | 1,329 |
| Feb 19, 2026 | 30.81 | 30.95 | 30.40 | 30.40 | 30.40 | -2.01% | 683 |
| Feb 18, 2026 | 30.42 | 31.02 | 30.42 | 31.02 | 31.02 | 2.39% | 1,924 |
| Feb 17, 2026 | 29.67 | 30.35 | 29.67 | 30.30 | 30.30 | 1.54% | 447 |
| Feb 16, 2026 | 30.20 | 30.20 | 29.84 | 29.84 | 29.84 | 0.81% | 429 |
| Feb 13, 2026 | 30.77 | 30.77 | 29.58 | 29.60 | 29.60 | -3.80% | 5,444 |
| Feb 12, 2026 | 31.53 | 31.80 | 30.77 | 30.77 | 30.77 | -1.87% | 362 |
| Feb 11, 2026 | 31.73 | 31.73 | 30.78 | 31.35 | 31.35 | -0.59% | 1,444 |
| Feb 10, 2026 | 31.72 | 32.03 | 31.51 | 31.54 | 31.54 | -0.91% | 1,375 |
| Feb 9, 2026 | 31.47 | 31.83 | 31.25 | 31.83 | 31.83 | 1.86% | 882 |
| Feb 6, 2026 | 30.91 | 31.29 | 30.69 | 31.25 | 31.25 | 1.87% | 3,944 |
| Feb 5, 2026 | 32.29 | 32.29 | 30.67 | 30.67 | 30.67 | -4.54% | 2,379 |
| Feb 4, 2026 | 33.72 | 33.79 | 32.13 | 32.13 | 32.13 | -4.74% | 3,086 |
| Feb 3, 2026 | 33.85 | 34.05 | 33.72 | 33.73 | 33.73 | 0.76% | 921 |
| Feb 2, 2026 | 32.25 | 33.48 | 32.12 | 33.48 | 33.48 | 1.00% | 1,727 |
| Jan 30, 2026 | 33.29 | 33.40 | 32.94 | 33.15 | 33.15 | 2.38% | 2,609 |
| Jan 29, 2026 | 32.47 | 33.26 | 31.86 | 32.38 | 32.38 | -1.42% | 6,032 |
| Jan 28, 2026 | 33.44 | 33.44 | 32.38 | 32.84 | 32.84 | -1.87% | 6,856 |
| Jan 27, 2026 | 33.19 | 33.47 | 33.19 | 33.47 | 33.47 | 0.81% | 615 |
| Jan 26, 2026 | 33.21 | 33.38 | 33.20 | 33.20 | 33.20 | 1.02% | 141 |
| Jan 23, 2026 | 33.23 | 33.23 | 32.86 | 32.86 | 32.86 | -1.50% | 637 |
| Jan 22, 2026 | 32.99 | 33.36 | 32.82 | 33.36 | 33.36 | 3.65% | 1,834 |
| Jan 21, 2026 | 32.18 | 32.19 | 31.41 | 32.19 | 32.19 | -0.72% | 1,528 |
| Jan 20, 2026 | 32.43 | 32.43 | 32.21 | 32.42 | 32.42 | -0.40% | 69 |
| Jan 19, 2026 | 32.80 | 33.03 | 32.38 | 32.55 | 32.55 | -2.92% | 105 |
| Jan 16, 2026 | 33.48 | 33.72 | 33.47 | 33.53 | 33.53 | -0.50% | 923 |
| Jan 15, 2026 | 33.69 | 33.79 | 33.60 | 33.70 | 33.70 | 0.21% | 82 |
| Jan 14, 2026 | 33.72 | 33.75 | 33.63 | 33.63 | 33.63 | -0.13% | 33 |
| Jan 13, 2026 | 33.73 | 33.83 | 33.68 | 33.68 | 33.68 | -0.06% | 316 |
| Jan 12, 2026 | 32.83 | 33.79 | 32.75 | 33.70 | 33.70 | 2.17% | 1,851 |
| Jan 9, 2026 | 33.00 | 33.05 | 32.80 | 32.98 | 32.98 | -0.78% | 2 |
| Jan 8, 2026 | 32.97 | 33.34 | 32.97 | 33.24 | 33.24 | 0.76% | 1,234 |
| Jan 7, 2026 | 33.41 | 33.47 | 32.95 | 32.99 | 32.99 | -1.32% | 261 |
| Jan 6, 2026 | 34.44 | 34.44 | 33.43 | 33.43 | 33.43 | -0.99% | 510 |
| Jan 5, 2026 | 33.90 | 33.92 | 33.46 | 33.77 | 33.77 | 0.75% | 589 |
| Jan 2, 2026 | 32.92 | 33.61 | 32.92 | 33.52 | 33.52 | 1.06% | 1,589 |
| Dec 30, 2025 | 32.92 | 33.21 | 32.90 | 33.17 | 33.17 | 1.21% | 666 |
| Dec 29, 2025 | 33.31 | 33.31 | 32.75 | 32.77 | 32.77 | -1.61% | 870 |
| Dec 23, 2025 | 32.94 | 33.31 | 32.78 | 33.31 | 33.31 | 0.94% | 104 |
| Dec 22, 2025 | 32.85 | 33.05 | 32.85 | 33.00 | 33.00 | 1.03% | 1,276 |
| Dec 19, 2025 | 32.67 | 32.67 | 32.43 | 32.66 | 32.66 | 0.23% | 334 |
| Dec 18, 2025 | 31.60 | 32.59 | 31.60 | 32.59 | 32.59 | 3.04% | 1,111 |
| Dec 17, 2025 | 32.09 | 32.17 | 31.51 | 31.63 | 31.63 | -0.83% | 3,066 |
| Dec 16, 2025 | 32.00 | 32.00 | 31.89 | 31.89 | 31.89 | -0.53% | 9 |
| Dec 15, 2025 | 31.96 | 32.13 | 31.79 | 32.06 | 32.06 | 1.47% | 607 |
| Dec 12, 2025 | 32.90 | 32.93 | 31.60 | 31.60 | 31.60 | -3.10% | 1,048 |
| Dec 11, 2025 | 32.05 | 32.69 | 32.04 | 32.61 | 32.61 | 1.76% | 335 |
| Dec 10, 2025 | 31.94 | 32.05 | 31.89 | 32.04 | 32.04 | -0.23% | 335 |
| Dec 9, 2025 | 31.66 | 32.18 | 31.66 | 32.12 | 32.12 | 1.71% | 948 |
| Dec 8, 2025 | 31.61 | 31.61 | 31.43 | 31.58 | 31.58 | 1.27% | 333 |
| 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 |