Deutsche Bank Aktiengesellschaft (DB)
NYSE: DB · Real-Time Price · USD
36.56
-0.22 (-0.60%)
At close: Aug 15, 2025, 4:00 PM
36.80
+0.24 (0.66%)
After-hours: Aug 15, 2025, 7:54 PM EDT
DB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.98 | 36.99 | 36.47 | 36.56 | 36.56 | -0.60% | 2,464,414 |
| Aug 14, 2025 | 36.38 | 36.80 | 36.37 | 36.78 | 36.78 | 1.69% | 2,435,523 |
| Aug 13, 2025 | 36.51 | 36.51 | 36.00 | 36.17 | 36.17 | -0.36% | 2,609,531 |
| Aug 12, 2025 | 36.30 | 36.46 | 36.18 | 36.30 | 36.30 | 0.25% | 1,936,471 |
| Aug 11, 2025 | 36.00 | 36.21 | 35.86 | 36.21 | 36.21 | -0.14% | 1,915,953 |
| Aug 8, 2025 | 35.95 | 36.31 | 35.77 | 36.26 | 36.26 | 1.80% | 2,776,246 |
| Aug 7, 2025 | 35.72 | 35.79 | 35.31 | 35.62 | 35.62 | 2.56% | 3,771,672 |
| Aug 6, 2025 | 34.59 | 34.78 | 34.50 | 34.73 | 34.73 | 2.81% | 2,717,899 |
| Aug 5, 2025 | 33.92 | 34.00 | 33.44 | 33.78 | 33.78 | 0.30% | 2,343,442 |
| Aug 4, 2025 | 33.53 | 33.73 | 33.36 | 33.68 | 33.68 | 3.54% | 3,259,393 |
| Aug 1, 2025 | 32.65 | 32.73 | 32.27 | 32.53 | 32.53 | -1.36% | 3,210,911 |
| Jul 31, 2025 | 33.12 | 33.23 | 32.89 | 32.98 | 32.98 | -0.84% | 2,799,870 |
| Jul 30, 2025 | 33.14 | 33.51 | 33.09 | 33.26 | 33.26 | 0.51% | 2,854,890 |
| Jul 29, 2025 | 33.18 | 33.23 | 32.94 | 33.09 | 33.09 | 1.63% | 2,103,311 |
| Jul 28, 2025 | 32.95 | 32.97 | 32.50 | 32.56 | 32.56 | -2.75% | 3,044,885 |
| Jul 25, 2025 | 33.26 | 33.51 | 33.10 | 33.48 | 33.48 | -0.74% | 3,090,512 |
| Jul 24, 2025 | 33.76 | 34.14 | 33.49 | 33.73 | 33.73 | 7.83% | 6,113,063 |
| Jul 23, 2025 | 30.76 | 31.39 | 30.76 | 31.28 | 31.28 | 2.83% | 4,707,917 |
| Jul 22, 2025 | 30.21 | 30.47 | 29.89 | 30.42 | 30.42 | 0.33% | 1,762,078 |
| Jul 21, 2025 | 30.12 | 30.59 | 30.06 | 30.32 | 30.32 | 1.30% | 2,242,405 |
| Jul 18, 2025 | 30.12 | 30.19 | 29.86 | 29.93 | 29.93 | -0.63% | 1,731,117 |
| Jul 17, 2025 | 29.65 | 30.19 | 29.65 | 30.12 | 30.12 | -0.10% | 1,918,612 |
| Jul 16, 2025 | 29.71 | 30.17 | 29.61 | 30.15 | 30.15 | 2.45% | 2,588,857 |
| Jul 15, 2025 | 29.85 | 29.89 | 29.38 | 29.43 | 29.43 | -1.31% | 1,961,230 |
| Jul 14, 2025 | 29.56 | 29.84 | 29.53 | 29.82 | 29.82 | 0.61% | 1,338,889 |
| Jul 11, 2025 | 29.50 | 29.73 | 29.39 | 29.64 | 29.64 | -1.17% | 2,171,604 |
| Jul 10, 2025 | 30.12 | 30.25 | 29.91 | 29.99 | 29.99 | -1.28% | 1,876,429 |
| Jul 9, 2025 | 30.07 | 30.44 | 29.98 | 30.38 | 30.38 | 3.33% | 3,355,026 |
| Jul 8, 2025 | 29.43 | 29.52 | 29.18 | 29.40 | 29.40 | 1.69% | 2,858,800 |
| Jul 7, 2025 | 29.06 | 29.24 | 28.79 | 28.91 | 28.91 | -1.16% | 2,557,281 |
| Jul 3, 2025 | 29.15 | 29.28 | 29.10 | 29.25 | 29.25 | 0.55% | 1,829,662 |
| Jul 2, 2025 | 28.89 | 29.09 | 28.76 | 29.09 | 29.09 | 1.32% | 2,938,210 |
| Jul 1, 2025 | 28.88 | 28.95 | 28.44 | 28.71 | 28.71 | -1.95% | 4,204,570 |
| Jun 30, 2025 | 29.21 | 29.65 | 29.19 | 29.28 | 29.28 | -3.68% | 4,334,248 |
| Jun 27, 2025 | 30.31 | 30.50 | 30.13 | 30.40 | 30.40 | 1.50% | 2,350,833 |
| Jun 26, 2025 | 29.89 | 29.99 | 29.78 | 29.95 | 29.95 | 2.29% | 2,612,921 |
| Jun 25, 2025 | 28.97 | 29.33 | 28.94 | 29.28 | 29.28 | -0.10% | 2,645,862 |
| Jun 24, 2025 | 28.76 | 29.34 | 28.73 | 29.31 | 29.31 | 5.43% | 3,498,457 |
| Jun 23, 2025 | 27.27 | 27.82 | 27.26 | 27.80 | 27.80 | 0.69% | 2,846,403 |
| Jun 20, 2025 | 27.69 | 27.72 | 27.54 | 27.61 | 27.61 | -0.47% | 2,452,866 |
| Jun 18, 2025 | 27.61 | 27.94 | 27.52 | 27.74 | 27.74 | 1.13% | 2,442,749 |
| Jun 17, 2025 | 27.77 | 27.84 | 27.35 | 27.43 | 27.43 | -2.45% | 3,314,888 |
| Jun 16, 2025 | 28.00 | 28.35 | 27.88 | 28.12 | 28.12 | 2.11% | 8,185,983 |
| Jun 13, 2025 | 27.30 | 27.67 | 27.13 | 27.54 | 27.54 | -2.41% | 2,805,710 |
| Jun 12, 2025 | 28.16 | 28.41 | 28.16 | 28.22 | 28.22 | -0.42% | 1,885,259 |
| Jun 11, 2025 | 28.13 | 28.42 | 27.95 | 28.34 | 28.34 | 1.54% | 2,117,983 |
| Jun 10, 2025 | 27.98 | 28.24 | 27.83 | 27.91 | 27.91 | -0.82% | 2,248,289 |
| Jun 9, 2025 | 28.12 | 28.23 | 28.08 | 28.14 | 28.14 | 0.04% | 2,042,840 |
| Jun 6, 2025 | 28.15 | 28.34 | 28.09 | 28.13 | 28.13 | 0.36% | 1,542,719 |
| Jun 5, 2025 | 27.71 | 28.11 | 27.65 | 28.03 | 28.03 | 2.64% | 3,412,670 |