Deutsche Bank Aktiengesellschaft (DB)

NYSE: DB · Real-Time Price · USD

32.46

-0.90 (-2.70%)

At close: Mar 5, 2026, 4:00 PM EST

31.87

-0.59 (-1.82%)

Pre-market: Mar 6, 2026, 6:26 AM EST

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.84	33.10	32.07	32.46	32.46	-2.70%	3,032,154
Mar 4, 2026	33.35	33.50	33.07	33.36	33.36	0.94%	3,044,297
Mar 3, 2026	31.93	33.23	31.59	33.05	33.05	-3.45%	6,654,528
Mar 2, 2026	33.78	34.54	33.73	34.23	34.23	-3.36%	4,155,099
Feb 27, 2026	36.29	36.41	35.26	35.42	35.42	-3.54%	3,108,562
Feb 26, 2026	36.55	36.76	36.31	36.72	36.72	1.60%	2,250,162
Feb 25, 2026	35.73	36.24	35.71	36.14	36.14	1.66%	2,379,933
Feb 24, 2026	35.31	35.67	35.21	35.55	35.55	-1.25%	2,165,616
Feb 23, 2026	36.88	37.03	35.84	36.00	36.00	-1.96%	2,866,871
Feb 20, 2026	36.32	36.76	36.18	36.72	36.72	2.57%	3,387,807
Feb 19, 2026	35.87	35.97	35.62	35.80	35.80	-1.30%	2,813,071
Feb 18, 2026	36.42	36.78	36.18	36.27	36.27	0.92%	3,810,832
Feb 17, 2026	35.51	36.02	35.51	35.94	35.94	1.87%	3,584,848
Feb 13, 2026	35.19	35.41	34.90	35.28	35.28	-3.79%	4,980,923
Feb 12, 2026	37.49	37.59	36.41	36.67	36.67	-1.69%	3,624,155
Feb 11, 2026	37.33	37.45	36.86	37.30	37.30	-0.82%	2,825,514
Feb 10, 2026	37.94	38.07	37.27	37.61	37.61	-0.97%	2,933,284
Feb 9, 2026	37.49	38.07	37.36	37.98	37.98	2.04%	2,475,617
Feb 6, 2026	36.74	37.26	36.73	37.22	37.22	3.02%	2,544,280
Feb 5, 2026	36.68	36.96	35.92	36.13	36.13	-4.67%	4,156,381
Feb 4, 2026	38.09	38.31	37.43	37.90	37.90	-4.89%	5,249,537
Feb 3, 2026	39.72	40.02	39.20	39.85	39.85	0.63%	3,662,181
Feb 2, 2026	39.33	39.80	39.32	39.60	39.60	0.97%	2,566,066
Jan 30, 2026	39.38	39.73	39.04	39.22	39.22	0.26%	3,701,876
Jan 29, 2026	39.45	39.68	38.39	39.12	39.12	-1.06%	4,301,029
Jan 28, 2026	39.61	40.03	38.93	39.54	39.54	-1.96%	4,883,392
Jan 27, 2026	39.63	40.43	39.63	40.33	40.33	2.36%	2,963,479
Jan 26, 2026	39.41	39.57	39.35	39.40	39.40	0.82%	2,023,880
Jan 23, 2026	38.68	39.08	38.51	39.08	39.08	-0.15%	2,007,903
Jan 22, 2026	38.76	39.26	38.62	39.14	39.14	3.30%	3,217,729
Jan 21, 2026	37.30	37.97	37.12	37.89	37.89	1.07%	3,758,445
Jan 20, 2026	37.91	38.15	37.48	37.49	37.49	-3.58%	3,104,640
Jan 16, 2026	38.92	39.13	38.76	38.88	38.88	0.03%	1,970,012
Jan 15, 2026	38.90	39.20	38.81	38.87	38.87	-0.82%	3,460,579
Jan 14, 2026	39.23	39.27	39.02	39.19	39.19	0.15%	2,071,745
Jan 13, 2026	39.42	39.50	39.08	39.13	39.13	-0.66%	1,961,890
Jan 12, 2026	39.14	39.51	39.08	39.39	39.39	2.71%	2,108,195
Jan 9, 2026	38.50	38.52	38.03	38.35	38.35	-1.24%	2,430,179
Jan 8, 2026	38.64	38.87	38.53	38.83	38.83	0.60%	2,139,069
Jan 7, 2026	38.71	38.71	38.43	38.60	38.60	-0.87%	2,457,697
Jan 6, 2026	39.69	39.69	38.91	38.94	38.94	-1.89%	3,153,017
Jan 5, 2026	39.39	39.82	39.31	39.69	39.69	0.25%	2,685,459
Jan 2, 2026	39.34	39.63	39.23	39.59	39.59	2.67%	1,873,732
Dec 31, 2025	38.83	38.83	38.56	38.56	38.56	-0.64%	810,591
Dec 30, 2025	38.99	38.99	38.69	38.81	38.81	0.49%	1,456,857
Dec 29, 2025	39.01	39.07	38.44	38.62	38.62	-2.62%	2,298,523
Dec 26, 2025	39.65	39.78	39.54	39.66	39.66	0.35%	1,004,229
Dec 24, 2025	39.36	39.62	39.34	39.52	39.52	0.41%	811,468
Dec 23, 2025	38.99	39.42	38.99	39.36	39.36	1.76%	1,947,055
Dec 22, 2025	38.65	38.87	38.59	38.68	38.68	0.16%	2,063,560
Dec 19, 2025	38.33	38.76	38.29	38.62	38.62	1.05%	2,554,761
Dec 18, 2025	37.80	38.36	37.64	38.22	38.22	3.16%	2,898,586
Dec 17, 2025	37.11	37.35	37.00	37.05	37.05	-1.09%	2,362,344
Dec 16, 2025	37.56	37.68	37.28	37.46	37.46	-0.35%	2,054,326
Dec 15, 2025	37.59	37.79	37.51	37.59	37.59	0.75%	2,295,176
Dec 12, 2025	38.01	38.04	36.95	37.31	37.31	-3.22%	2,865,912
Dec 11, 2025	37.98	38.68	37.94	38.55	38.55	2.34%	2,952,198
Dec 10, 2025	37.24	37.79	37.19	37.67	37.67	1.40%	2,397,921
Dec 9, 2025	37.05	37.51	37.01	37.15	37.15	1.42%	2,686,248
Dec 8, 2025	36.58	36.79	36.48	36.63	36.63	1.02%	2,283,074
Dec 5, 2025	36.26	36.42	36.19	36.26	36.26	0.64%	2,524,418
Dec 4, 2025	35.87	36.26	35.87	36.03	36.03	0.14%	1,754,695
Dec 3, 2025	35.86	36.02	35.55	35.98	35.98	-0.50%	2,637,428
Dec 2, 2025	36.09	36.30	36.04	36.16	36.16	2.32%	1,824,935
Dec 1, 2025	35.31	35.55	35.19	35.34	35.34	-0.65%	2,568,882
Nov 28, 2025	35.45	35.62	35.38	35.57	35.57	0.25%	1,406,523
Nov 26, 2025	35.29	35.59	35.25	35.48	35.48	2.07%	1,893,128
Nov 25, 2025	34.61	34.85	34.30	34.76	34.76	2.51%	1,937,801
Nov 24, 2025	33.80	34.07	33.76	33.91	33.91	-0.76%	2,314,112
Nov 21, 2025	33.97	34.23	33.59	34.17	34.17	1.85%	2,969,684
Nov 20, 2025	34.69	34.98	33.52	33.55	33.55	-3.03%	2,769,436
Nov 19, 2025	34.56	34.78	34.30	34.60	34.60	1.50%	2,642,359
Nov 18, 2025	34.09	34.37	33.83	34.09	34.09	-2.93%	3,595,047
Nov 17, 2025	36.34	36.38	34.93	35.12	35.12	-4.90%	3,860,083
Nov 14, 2025	36.88	37.19	36.69	36.93	36.93	-2.56%	2,799,615
Nov 13, 2025	38.74	38.78	37.74	37.90	37.90	-1.92%	3,591,179
Nov 12, 2025	38.21	38.66	38.21	38.64	38.64	2.41%	2,563,934
Nov 11, 2025	37.84	37.95	37.60	37.73	37.73	-0.26%	2,758,628
Nov 10, 2025	37.09	37.84	37.09	37.83	37.83	3.70%	3,108,028
Nov 7, 2025	35.90	36.49	35.61	36.48	36.48	0.77%	2,404,906
Nov 6, 2025	36.45	36.54	36.01	36.20	36.20	-0.60%	2,340,170
Nov 5, 2025	35.93	36.47	35.87	36.42	36.42	1.56%	1,792,117
Nov 4, 2025	35.75	36.26	35.65	35.86	35.86	-0.86%	2,209,406
Nov 3, 2025	36.00	36.28	35.74	36.17	36.17	1.12%	2,100,510
Oct 31, 2025	35.60	35.80	35.09	35.77	35.77	-0.53%	2,359,087
Oct 30, 2025	35.95	36.13	35.70	35.96	35.96	0.06%	2,322,811
Oct 29, 2025	35.98	36.83	35.77	35.94	35.94	4.14%	5,038,253
Oct 28, 2025	34.30	34.59	34.25	34.51	34.51	1.68%	2,622,387
Oct 27, 2025	33.87	34.03	33.82	33.94	33.94	0.95%	1,938,471
Oct 24, 2025	33.46	33.77	33.43	33.62	33.62	0.72%	1,509,374
Oct 23, 2025	33.54	33.56	33.33	33.38	33.38	0.57%	1,499,433
Oct 22, 2025	33.33	33.40	32.95	33.19	33.19	0.03%	1,986,046
Oct 21, 2025	33.54	33.56	33.16	33.18	33.18	-2.12%	1,932,863
Oct 20, 2025	33.86	33.96	33.66	33.90	33.90	0.92%	1,456,922
Oct 17, 2025	33.96	34.08	33.33	33.59	33.59	-4.30%	3,444,746
Oct 16, 2025	35.31	35.61	35.03	35.10	35.10	0.49%	2,380,402
Oct 15, 2025	35.17	35.29	34.67	34.93	34.93	-0.99%	1,683,091
Oct 14, 2025	35.00	35.51	34.85	35.28	35.28	-0.06%	1,771,320
Oct 13, 2025	34.96	35.34	34.95	35.30	35.30	2.14%	1,511,580
Oct 10, 2025	35.33	35.60	34.52	34.56	34.56	-1.93%	2,030,574