Deutsche Bank Aktiengesellschaft DBK
XETR · Germany · Finance
€31.59-0.27 (-0.86%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31.52 | -1.08% | €31.39 | €31.61 | €30.78 | 2.32M |
| 2026-09-30 | €31.86 | +0.36% | €31.97 | €32.20 | €31.60 | 6.84M |
| 2026-09-29 | €31.75 | +0.59% | €31.66 | €32.09 | €31.58 | 3.08M |
| 2026-09-28 | €31.57 | -0.61% | €32.00 | €32.10 | €31.49 | 3.78M |
| 2026-09-25 | €31.76 | +2.68% | €31.70 | €31.87 | €31.36 | 5.49M |
| 2026-09-24 | €30.93 | -2.31% | €31.33 | €31.75 | €30.93 | 7.13M |
| 2026-09-23 | €31.66 | -3.00% | €32.83 | €33.03 | €31.51 | 8.53M |
| 2026-09-22 | €32.64 | -1.66% | €33.26 | €33.63 | €32.60 | 4.78M |
| 2026-09-21 | €33.19 | +0.42% | €33.58 | €33.72 | €33.15 | 3.81M |
| 2026-09-18 | €33.05 | -3.49% | €34.19 | €34.21 | €32.95 | 14.21M |
| 2026-09-17 | €34.24 | +1.83% | €33.64 | €34.24 | €33.41 | 5.08M |
| 2026-09-16 | €33.63 | +0.87% | €33.67 | €33.85 | €33.19 | 3.21M |
| 2026-09-15 | €33.34 | -2.37% | €33.64 | €33.71 | €32.74 | 5.78M |
| 2026-09-14 | €34.15 | -1.98% | €34.69 | €34.74 | €33.79 | 5.86M |
| 2026-09-11 | €34.84 | -0.01% | €35.00 | €35.11 | €34.69 | 3.23M |
| 2026-09-10 | €34.85 | -0.56% | €35.18 | €35.55 | €34.67 | 4.73M |
| 2026-09-09 | €35.04 | -1.99% | €35.24 | €35.40 | €34.70 | 5.68M |
| 2026-09-08 | €35.75 | +0.63% | €35.38 | €35.85 | €34.91 | 3.10M |
| 2026-09-07 | €35.53 | -0.13% | €35.49 | €35.63 | €35.32 | 2.29M |
| 2026-09-04 | €35.57 | +0.06% | €35.56 | €35.72 | €35.24 | 3.03M |
| 2026-09-03 | €35.55 | +1.94% | €34.89 | €35.59 | €34.73 | 4.99M |
| 2026-09-02 | €34.88 | +1.06% | €35.00 | €35.38 | €34.40 | 5.85M |
| 2026-09-01 | €34.51 | -0.43% | €34.60 | €34.74 | €33.65 | 5.33M |
| 2026-08-31 | €34.66 | -0.70% | €34.83 | €34.92 | €34.55 | 9.09M |
| 2026-08-28 | €34.90 | +1.35% | €34.62 | €35.03 | €34.40 | 4.45M |
| 2026-08-27 | €34.44 | -0.55% | €34.63 | €34.87 | €34.34 | 5.03M |
| 2026-08-26 | €34.63 | +4.31% | €33.99 | €35.01 | €33.67 | 9.74M |
| 2026-08-25 | €33.20 | +0.44% | €33.06 | €33.37 | €32.90 | 5.44M |
| 2026-08-24 | €33.06 | +2.10% | €32.38 | €33.13 | €32.22 | 3.27M |
| 2026-08-21 | €32.38 | +0.26% | €32.43 | €32.58 | €32.00 | 3.71M |
| 2026-08-20 | €32.29 | -0.97% | €32.56 | €32.69 | €32.18 | 2.38M |
| 2026-08-19 | €32.60 | -0.61% | €33.03 | €33.21 | €32.58 | 3.78M |
| 2026-08-18 | €32.81 | -0.79% | €32.99 | €33.19 | €32.76 | 2.66M |
| 2026-08-17 | €33.06 | -0.96% | €33.35 | €33.35 | €32.85 | 3.23M |
| 2026-08-14 | €33.38 | +0.74% | €33.44 | €33.54 | €33.09 | 2.99M |
| 2026-08-13 | €33.14 | -0.63% | €33.80 | €34.10 | €33.08 | 4.45M |
| 2026-08-12 | €33.35 | +0.54% | €33.17 | €33.38 | €32.92 | 3.15M |
| 2026-08-11 | €33.17 | -0.18% | €33.21 | €33.41 | €33.04 | 2.95M |
| 2026-08-10 | €33.23 | +1.03% | €32.98 | €33.28 | €32.74 | 3.35M |
| 2026-08-07 | €32.89 | +0.50% | €32.83 | €33.29 | €32.63 | 3.88M |
| 2026-08-06 | €32.72 | -0.32% | €33.10 | €33.28 | €32.72 | 4.99M |
| 2026-08-05 | €32.83 | +0.37% | €32.86 | €32.99 | €32.58 | 3.61M |
| 2026-08-04 | €32.71 | +1.60% | €32.41 | €32.80 | €32.24 | 5.74M |
| 2026-08-03 | €32.19 | +1.00% | €32.22 | €32.44 | €31.87 | 5.83M |
| 2026-07-31 | €31.88 | +0.05% | €32.17 | €32.59 | €31.57 | 4.63M |
| 2026-07-30 | €31.86 | +1.90% | €31.28 | €31.88 | €31.06 | 4.28M |
| 2026-07-29 | €31.26 | +1.07% | €32.21 | €32.78 | €31.26 | 9.04M |
| 2026-07-28 | €30.93 | -0.15% | €31.36 | €31.40 | €30.62 | 4.48M |
| 2026-07-27 | €30.98 | +1.27% | €31.06 | €31.50 | €30.98 | 3.50M |
| 2026-07-24 | €30.59 | +2.07% | €30.03 | €30.59 | €30.03 | 2.39M |
| 2026-07-23 | €29.97 | -4.02% | €31.15 | €31.15 | €29.74 | 5.37M |
| 2026-07-22 | €31.23 | +0.50% | €30.94 | €31.41 | €30.82 | 4.00M |
| 2026-07-21 | €31.07 | +1.34% | €30.66 | €31.07 | €30.66 | 2.14M |
| 2026-07-20 | €30.66 | -0.57% | €30.69 | €30.93 | €30.49 | 3.20M |
| 2026-07-17 | €30.83 | -2.67% | €31.25 | €31.33 | €30.26 | 5.03M |
| 2026-07-16 | €31.68 | -0.39% | €31.97 | €32.08 | €31.32 | 3.66M |
| 2026-07-15 | €31.81 | +1.14% | €31.20 | €31.81 | €31.03 | 3.89M |
| 2026-07-14 | €31.44 | +1.44% | €30.72 | €31.67 | €30.65 | 4.39M |
| 2026-07-13 | €31.00 | -1.12% | €31.04 | €31.35 | €30.94 | 3.44M |
| 2026-07-10 | €31.35 | +1.36% | €31.34 | €31.57 | €31.09 | 4.27M |
| 2026-07-09 | €30.93 | +0.78% | €30.99 | €31.10 | €30.67 | 3.68M |
| 2026-07-08 | €30.69 | -5.00% | €31.83 | €31.83 | €30.33 | 6.81M |
| 2026-07-07 | €32.31 | +0.03% | €32.46 | €32.99 | €32.27 | 6.16M |
| 2026-07-06 | €32.29 | +1.46% | €31.90 | €32.31 | €31.80 | 3.85M |
| 2026-07-03 | €31.83 | +1.61% | €31.85 | €32.02 | €31.49 | 5.29M |
| 2026-07-02 | €31.33 | +5.31% | €29.98 | €31.83 | €29.98 | 8.04M |
| 2026-07-01 | €29.75 | +0.41% | €29.56 | €29.90 | €29.41 | 3.33M |
| 2026-06-30 | €29.63 | +0.34% | €29.60 | €29.73 | €29.36 | 4.70M |
| 2026-06-29 | €29.52 | -0.35% | €29.63 | €29.79 | €29.43 | 2.69M |
| 2026-06-26 | €29.63 | -2.79% | €30.10 | €30.27 | €29.52 | 3.76M |
| 2026-06-25 | €30.48 | +1.06% | €30.11 | €30.49 | €29.91 | 3.64M |
| 2026-06-24 | €30.16 | -2.58% | €30.81 | €30.94 | €30.11 | 4.32M |
| 2026-06-23 | €30.96 | -1.71% | €31.05 | €31.26 | €30.84 | 4.42M |
| 2026-06-22 | €31.50 | +1.22% | €31.24 | €31.53 | €30.90 | 3.51M |
| 2026-06-19 | €31.12 | +0.63% | €30.68 | €31.47 | €30.59 | 12.06M |
| 2026-06-18 | €30.92 | -0.05% | €30.76 | €31.00 | €30.60 | 7.06M |
| 2026-06-17 | €30.94 | +2.45% | €30.26 | €31.06 | €30.25 | 7.42M |
| 2026-06-16 | €30.20 | +0.73% | €29.83 | €30.40 | €29.65 | 5.24M |
| 2026-06-15 | €29.98 | +4.31% | €29.60 | €30.02 | €29.53 | 9.52M |
| 2026-06-12 | €28.74 | +6.60% | €27.77 | €28.74 | €27.74 | 8.31M |
| 2026-06-11 | €26.96 | -0.50% | €27.09 | €27.50 | €26.89 | 4.04M |
| 2026-06-10 | €27.09 | -0.93% | €27.50 | €27.61 | €26.84 | 4.70M |
| 2026-06-09 | €27.35 | +0.15% | €27.27 | €28.08 | €27.27 | 5.03M |
| 2026-06-08 | €27.31 | -0.80% | €27.08 | €27.71 | €27.08 | 3.43M |
| 2026-06-05 | €27.53 | -0.74% | €27.72 | €28.04 | €27.51 | 2.98M |
| 2026-06-04 | €27.74 | +2.99% | €27.06 | €27.80 | €27.05 | 4.20M |
| 2026-06-03 | €26.93 | -3.65% | €27.57 | €27.70 | €26.44 | 7.95M |
| 2026-06-02 | €27.95 | +1.56% | €27.75 | €28.20 | €27.74 | 3.93M |
| 2026-06-01 | €27.52 | -1.22% | €27.75 | €27.85 | €27.21 | 5.46M |
| 2026-05-29 | €27.86 | -1.90% | €27.66 | €28.08 | €27.59 | 11.04M |