Deutsche Bank Aktiengesellschaft (DBK.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 32.83 | 33.29 | 32.63 | 32.89 | +0.50% | 3,883,792 |
| 2026-08-06 | 33.09 | 33.28 | 32.73 | 32.73 | -0.32% | 4,974,116 |
| 2026-08-05 | 32.86 | 32.99 | 32.58 | 32.83 | +0.37% | 3,602,027 |
| 2026-08-04 | 32.41 | 32.80 | 32.24 | 32.71 | +1.60% | 5,732,587 |
| 2026-08-03 | 32.22 | 32.44 | 31.87 | 32.20 | +1.00% | 5,832,393 |
| 2026-07-31 | 32.16 | 32.59 | 31.57 | 31.88 | +0.05% | 4,623,893 |
| 2026-07-30 | 31.28 | 31.88 | 31.06 | 31.86 | +1.90% | 4,257,423 |
| 2026-07-29 | 32.21 | 32.78 | 31.27 | 31.27 | +1.07% | 9,037,903 |
| 2026-07-28 | 31.36 | 31.40 | 30.62 | 30.93 | -0.15% | 4,482,326 |
| 2026-07-27 | 31.05 | 31.50 | 30.98 | 30.98 | +1.27% | 3,495,365 |
| 2026-07-24 | 30.04 | 30.59 | 30.04 | 30.59 | +2.07% | 2,385,577 |
| 2026-07-23 | 31.15 | 31.15 | 29.74 | 29.97 | -4.02% | 5,369,555 |
| 2026-07-22 | 30.94 | 31.41 | 30.82 | 31.23 | +0.50% | 4,002,314 |
| 2026-07-21 | 30.66 | 31.07 | 30.66 | 31.07 | +1.34% | 2,135,034 |
| 2026-07-20 | 30.70 | 30.93 | 30.49 | 30.66 | -0.57% | 3,194,158 |
| 2026-07-17 | 31.25 | 31.32 | 30.27 | 30.84 | -2.67% | 5,025,091 |
| 2026-07-16 | 31.96 | 32.08 | 31.32 | 31.68 | -0.39% | 3,654,915 |
| 2026-07-15 | 31.20 | 31.80 | 31.04 | 31.80 | +1.14% | 3,883,786 |
| 2026-07-14 | 30.71 | 31.66 | 30.64 | 31.45 | +1.44% | 4,373,682 |
| 2026-07-13 | 31.04 | 31.36 | 30.94 | 31.00 | -1.12% | 3,438,101 |
| 2026-07-10 | 31.34 | 31.57 | 31.09 | 31.35 | +1.36% | 4,269,059 |
| 2026-07-09 | 30.98 | 31.10 | 30.68 | 30.93 | +0.78% | 3,676,063 |
| 2026-07-08 | 31.83 | 31.83 | 30.34 | 30.69 | -5.00% | 6,810,871 |
| 2026-07-07 | 32.46 | 32.99 | 32.27 | 32.30 | +0.03% | 6,150,791 |
| 2026-07-06 | 31.90 | 32.31 | 31.80 | 32.30 | +1.46% | 3,838,991 |
| 2026-07-03 | 31.85 | 32.02 | 31.48 | 31.83 | +1.61% | 5,284,920 |
| 2026-07-02 | 29.98 | 31.82 | 29.98 | 31.32 | +5.31% | 7,998,539 |
| 2026-07-01 | 29.56 | 29.89 | 29.41 | 29.75 | +0.41% | 3,323,457 |
| 2026-06-30 | 29.60 | 29.73 | 29.36 | 29.63 | +0.34% | 4,696,393 |
| 2026-06-29 | 29.63 | 29.79 | 29.43 | 29.52 | -0.35% | 2,688,631 |
| 2026-06-26 | 30.10 | 30.27 | 29.52 | 29.63 | -2.79% | 3,757,352 |
| 2026-06-25 | 30.11 | 30.48 | 29.91 | 30.48 | +1.06% | 3,633,846 |
| 2026-06-24 | 30.81 | 30.95 | 30.11 | 30.16 | -2.58% | 4,314,144 |
| 2026-06-23 | 31.05 | 31.27 | 30.84 | 30.96 | -1.71% | 4,412,233 |
| 2026-06-22 | 31.24 | 31.53 | 30.90 | 31.50 | +1.22% | 3,503,139 |
| 2026-06-19 | 30.68 | 31.46 | 30.59 | 31.12 | +0.63% | 12,062,880 |
| 2026-06-18 | 30.77 | 31.00 | 30.60 | 30.93 | -0.05% | 7,056,403 |
| 2026-06-17 | 30.26 | 31.05 | 30.25 | 30.94 | +2.45% | 7,404,821 |
| 2026-06-16 | 29.83 | 30.39 | 29.65 | 30.20 | +0.73% | 5,225,506 |
| 2026-06-15 | 29.60 | 30.02 | 29.53 | 29.98 | +4.31% | 9,499,244 |
| 2026-06-12 | 27.77 | 28.74 | 27.74 | 28.74 | +6.60% | 8,304,349 |
| 2026-06-11 | 27.09 | 27.50 | 26.89 | 26.96 | -0.50% | 3,938,913 |
| 2026-06-10 | 27.50 | 27.61 | 26.84 | 27.09 | -0.93% | 4,702,136 |
| 2026-06-09 | 27.27 | 28.09 | 27.27 | 27.35 | +0.15% | 4,965,460 |
| 2026-06-08 | 27.09 | 27.71 | 27.09 | 27.31 | -0.80% | 3,420,709 |
| 2026-06-05 | 27.72 | 28.04 | 27.51 | 27.53 | -0.74% | 2,917,830 |
| 2026-06-04 | 27.05 | 27.80 | 27.05 | 27.73 | +2.99% | 4,195,913 |
| 2026-06-03 | 27.57 | 27.70 | 26.45 | 26.93 | -3.65% | 7,923,779 |
| 2026-06-02 | 27.75 | 28.20 | 27.74 | 27.95 | +1.56% | 3,926,697 |
| 2026-06-01 | 27.75 | 27.86 | 27.21 | 27.52 | -1.22% | 5,454,063 |
| 2026-05-29 | 27.66 | 28.08 | 27.59 | 27.86 | -1.90% | 11,036,240 |
| 2026-05-28 | 28.46 | 28.62 | 28.09 | 28.40 | -0.58% | 4,861,245 |
| 2026-05-27 | 28.80 | 29.01 | 28.57 | 28.57 | -0.23% | 5,600,917 |
| 2026-05-26 | 29.28 | 29.50 | 28.63 | 28.63 | -2.22% | 5,088,895 |
| 2026-05-25 | 28.48 | 29.40 | 28.43 | 29.28 | +3.96% | 4,064,031 |
| 2026-05-22 | 28.34 | 28.35 | 27.80 | 28.16 | +0.36% | 3,581,846 |
| 2026-05-21 | 28.15 | 28.33 | 27.68 | 28.07 | +0.04% | 5,624,209 |
| 2026-05-20 | 26.80 | 28.15 | 26.68 | 28.05 | +4.29% | 6,840,570 |
| 2026-05-19 | 26.90 | 27.36 | 26.85 | 26.90 | -0.02% | 4,742,576 |
| 2026-05-18 | 26.34 | 27.14 | 26.26 | 26.91 | +0.77% | 4,830,567 |
| 2026-05-15 | 27.02 | 27.09 | 26.66 | 26.70 | -2.59% | 6,056,618 |
| 2026-05-14 | 27.48 | 27.70 | 27.32 | 27.41 | +0.92% | 3,794,580 |
| 2026-05-13 | 27.15 | 27.27 | 26.60 | 27.16 | +1.51% | 3,116,381 |
| 2026-05-12 | 26.70 | 26.86 | 26.52 | 26.75 | -1.27% | 4,229,741 |
| 2026-05-11 | 27.18 | 27.35 | 26.93 | 27.10 | -0.24% | 4,163,806 |
| 2026-05-08 | 26.95 | 27.34 | 26.86 | 27.16 | -0.13% | 4,235,356 |
| 2026-05-07 | 27.35 | 27.58 | 27.20 | 27.20 | -0.18% | 4,413,225 |
| 2026-05-06 | 26.43 | 27.84 | 26.36 | 27.25 | +3.87% | 6,484,984 |
| 2026-05-05 | 25.98 | 26.40 | 25.80 | 26.23 | +1.10% | 4,227,626 |
| 2026-05-04 | 26.29 | 26.75 | 25.93 | 25.95 | -2.08% | 6,324,405 |
| 2026-04-30 | 26.20 | 26.71 | 26.01 | 26.50 | -1.10% | 8,838,511 |
| 2026-04-29 | 26.50 | 26.89 | 26.29 | 26.80 | -1.83% | 7,977,803 |
| 2026-04-28 | 27.16 | 27.52 | 27.06 | 27.30 | +0.66% | 3,327,952 |
| 2026-04-27 | 27.05 | 27.51 | 26.96 | 27.11 | +0.20% | 2,667,908 |
| 2026-04-24 | 26.90 | 27.23 | 26.63 | 27.06 | -0.61% | 4,563,712 |
| 2026-04-23 | 27.56 | 27.57 | 26.98 | 27.23 | -2.19% | 3,623,001 |
| 2026-04-22 | 28.11 | 28.21 | 27.61 | 27.84 | -0.80% | 3,811,959 |
| 2026-04-21 | 28.46 | 28.59 | 28.02 | 28.06 | -0.78% | 4,000,486 |
| 2026-04-20 | 28.08 | 28.50 | 28.02 | 28.28 | -2.18% | 4,687,604 |
| 2026-04-17 | 27.95 | 29.02 | 27.71 | 28.91 | +3.05% | 12,881,490 |
| 2026-04-16 | 28.45 | 28.50 | 28.05 | 28.05 | -0.83% | 4,112,168 |
| 2026-04-15 | 28.40 | 28.46 | 28.11 | 28.29 | -0.86% | 4,672,255 |
| 2026-04-14 | 27.91 | 28.54 | 27.80 | 28.54 | +3.82% | 6,026,481 |
| 2026-04-13 | 27.21 | 27.58 | 26.87 | 27.48 | -0.81% | 4,955,009 |
| 2026-04-10 | 27.89 | 28.09 | 27.30 | 27.71 | +0.36% | 7,020,795 |
| 2026-04-09 | 27.45 | 27.64 | 27.31 | 27.61 | +0.40% | 6,102,176 |
| 2026-04-08 | 27.63 | 27.88 | 27.20 | 27.50 | +7.30% | 13,499,400 |
| 2026-04-07 | 25.78 | 26.14 | 25.37 | 25.63 | -0.18% | 4,856,172 |
| 2026-04-02 | 25.45 | 25.90 | 25.13 | 25.68 | -2.62% | 6,887,066 |
| 2026-04-01 | 26.30 | 26.53 | 25.92 | 26.36 | +4.98% | 7,386,879 |
| 2026-03-31 | 25.08 | 25.48 | 24.92 | 25.11 | +0.42% | 6,395,581 |
| 2026-03-30 | 24.70 | 25.03 | 24.63 | 25.01 | +0.38% | 5,214,681 |
| 2026-03-27 | 25.37 | 25.40 | 24.68 | 24.91 | -1.35% | 6,430,226 |
| 2026-03-26 | 25.46 | 25.52 | 25.07 | 25.25 | -2.09% | 4,969,419 |
| 2026-03-25 | 25.59 | 25.88 | 25.38 | 25.80 | +3.22% | 6,331,553 |
| 2026-03-24 | 25.15 | 25.22 | 24.68 | 24.99 | -0.46% | 5,224,399 |
| 2026-03-23 | 24.08 | 25.87 | 23.82 | 25.11 | +1.39% | 12,389,990 |
| 2026-03-20 | 25.70 | 25.89 | 24.60 | 24.76 | -1.55% | 15,661,670 |
| 2026-03-19 | 25.34 | 25.39 | 24.78 | 25.15 | -2.46% | 10,607,290 |
| 2026-03-18 | 26.34 | 26.53 | 25.68 | 25.79 | -0.31% | 7,721,103 |
| 2026-03-17 | 25.73 | 26.31 | 25.43 | 25.86 | -0.14% | 8,573,167 |
| 2026-03-16 | 25.45 | 26.20 | 25.38 | 25.90 | +1.61% | 5,245,286 |
| 2026-03-13 | 25.20 | 25.98 | 25.11 | 25.49 | -0.84% | 6,594,478 |
| 2026-03-12 | 26.89 | 27.00 | 25.14 | 25.70 | -5.27% | 12,888,980 |
| 2026-03-11 | 27.04 | 27.56 | 26.89 | 27.14 | -1.18% | 5,558,008 |
| 2026-03-10 | 27.61 | 27.89 | 27.27 | 27.46 | +3.43% | 10,599,210 |
| 2026-03-09 | 26.30 | 26.55 | 25.86 | 26.55 | -1.39% | 9,692,804 |
| 2026-03-06 | 28.06 | 28.16 | 26.60 | 26.93 | -3.55% | 10,651,520 |
| 2026-03-05 | 28.50 | 29.05 | 27.75 | 27.91 | -2.43% | 7,516,388 |
| 2026-03-04 | 27.91 | 28.78 | 27.86 | 28.61 | +2.22% | 7,278,854 |
| 2026-03-03 | 28.64 | 28.66 | 27.34 | 27.99 | -4.31% | 11,916,880 |
| 2026-03-02 | 29.00 | 29.46 | 28.75 | 29.25 | -3.45% | 8,782,623 |
| 2026-02-27 | 30.95 | 31.44 | 30.10 | 30.30 | -2.40% | 9,201,987 |
| 2026-02-26 | 30.75 | 31.12 | 30.57 | 31.04 | +1.44% | 3,397,995 |
| 2026-02-25 | 30.45 | 30.68 | 30.29 | 30.60 | +1.53% | 3,364,885 |
| 2026-02-24 | 30.47 | 30.52 | 29.90 | 30.14 | -1.74% | 5,089,287 |
| 2026-02-23 | 31.02 | 31.38 | 30.39 | 30.68 | -1.21% | 4,660,083 |
| 2026-02-20 | 30.50 | 31.18 | 30.39 | 31.05 | +2.10% | 6,362,012 |
| 2026-02-19 | 30.86 | 31.02 | 30.34 | 30.41 | -1.90% | 5,812,662 |
| 2026-02-18 | 30.47 | 31.11 | 30.36 | 31.00 | +2.26% | 4,093,221 |
| 2026-02-17 | 29.50 | 30.43 | 29.50 | 30.32 | +1.81% | 7,916,707 |
| 2026-02-16 | 29.80 | 30.33 | 29.77 | 29.77 | +0.59% | 5,342,191 |
| 2026-02-13 | 30.80 | 30.82 | 29.41 | 29.60 | -3.97% | 10,021,630 |
| 2026-02-12 | 31.34 | 31.86 | 30.72 | 30.82 | -1.49% | 6,451,909 |
| 2026-02-11 | 31.42 | 31.80 | 30.74 | 31.29 | -0.78% | 5,911,039 |
| 2026-02-10 | 31.82 | 32.09 | 31.43 | 31.54 | -0.72% | 5,826,049 |
| 2026-02-09 | 31.35 | 31.86 | 31.13 | 31.77 | +1.65% | 5,730,213 |
| 2026-02-06 | 30.82 | 31.43 | 30.52 | 31.25 | +1.79% | 4,701,466 |
| 2026-02-05 | 32.11 | 32.45 | 30.48 | 30.70 | -3.94% | 7,246,820 |
| 2026-02-04 | 33.83 | 34.01 | 31.96 | 31.96 | -5.39% | 10,642,180 |
| 2026-02-03 | 33.90 | 34.05 | 33.58 | 33.78 | +1.03% | 5,987,920 |
| 2026-02-02 | 32.82 | 33.70 | 32.09 | 33.44 | +0.41% | 8,945,301 |
| 2026-01-30 | 32.72 | 33.42 | 32.68 | 33.30 | +2.60% | 8,121,758 |
| 2026-01-29 | 32.42 | 33.37 | 31.93 | 32.45 | -1.25% | 8,411,336 |
| 2026-01-28 | 33.63 | 33.66 | 32.23 | 32.87 | -1.98% | 11,412,380 |
| 2026-01-27 | 33.24 | 33.55 | 33.12 | 33.53 | +1.13% | 7,114,743 |
| 2026-01-26 | 33.00 | 33.44 | 33.00 | 33.16 | +0.82% | 4,611,373 |
| 2026-01-23 | 33.31 | 33.33 | 32.80 | 32.88 | -1.54% | 3,376,654 |
| 2026-01-22 | 32.63 | 33.40 | 32.63 | 33.40 | +4.02% | 5,866,972 |
| 2026-01-21 | 32.14 | 32.37 | 31.36 | 32.11 | -0.91% | 5,750,975 |
| 2026-01-20 | 32.52 | 32.62 | 32.13 | 32.41 | -0.90% | 5,166,088 |
| 2026-01-19 | 32.71 | 33.15 | 32.28 | 32.70 | -2.53% | 8,204,507 |
| 2026-01-16 | 33.61 | 33.76 | 33.41 | 33.55 | -0.49% | 5,650,375 |
| 2026-01-15 | 33.75 | 33.88 | 33.46 | 33.72 | +0.19% | 6,788,004 |
| 2026-01-14 | 33.75 | 33.78 | 33.52 | 33.65 | -0.12% | 4,976,690 |
| 2026-01-13 | 33.90 | 34.01 | 33.56 | 33.69 | -0.18% | 5,268,853 |
| 2026-01-12 | 32.76 | 33.84 | 32.58 | 33.75 | +2.10% | 5,239,624 |
| 2026-01-09 | 33.22 | 33.27 | 32.70 | 33.05 | -0.50% | 4,287,242 |
| 2026-01-08 | 32.91 | 33.43 | 32.85 | 33.22 | +0.65% | 3,735,354 |
| 2026-01-07 | 33.40 | 33.69 | 32.88 | 33.01 | -1.21% | 4,869,329 |
| 2026-01-06 | 34.25 | 34.26 | 33.41 | 33.41 | -1.18% | 4,261,809 |
| 2026-01-05 | 33.79 | 34.02 | 33.38 | 33.81 | +0.74% | 4,903,622 |
| 2026-01-02 | 33.11 | 33.63 | 32.87 | 33.56 | +1.36% | 4,215,247 |
| 2025-12-30 | 32.93 | 33.29 | 32.84 | 33.11 | +1.10% | 2,011,178 |
| 2025-12-29 | 33.38 | 33.46 | 32.62 | 32.75 | -1.65% | 4,517,845 |
| 2025-12-23 | 32.95 | 33.38 | 32.76 | 33.30 | +1.05% | 3,136,721 |
| 2025-12-22 | 32.92 | 33.13 | 32.74 | 32.95 | -0.03% | 2,287,820 |
| 2025-12-19 | 32.92 | 32.97 | 32.34 | 32.97 | +0.89% | 9,119,342 |
| 2025-12-18 | 31.61 | 32.67 | 31.46 | 32.67 | +3.24% | 5,550,512 |
| 2025-12-17 | 32.11 | 32.33 | 31.48 | 31.65 | -0.50% | 5,019,424 |
| 2025-12-16 | 31.95 | 32.30 | 31.79 | 31.81 | -0.89% | 3,676,644 |
| 2025-12-15 | 32.00 | 32.13 | 31.77 | 32.09 | +1.60% | 3,361,449 |
| 2025-12-12 | 32.98 | 32.99 | 31.49 | 31.59 | -3.13% | 3,965,157 |
| 2025-12-11 | 32.10 | 32.72 | 31.91 | 32.61 | +1.89% | 3,867,659 |
| 2025-12-10 | 32.09 | 32.14 | 31.80 | 32.01 | -0.39% | 2,793,935 |
| 2025-12-09 | 31.60 | 32.24 | 31.49 | 32.13 | +1.89% | 4,525,801 |
| 2025-12-08 | 31.30 | 31.61 | 31.27 | 31.54 | +1.35% | 3,006,501 |
| 2025-12-05 | 31.18 | 31.38 | 31.07 | 31.11 | +0.42% | 2,922,848 |
| 2025-12-04 | 30.98 | 31.07 | 30.48 | 30.98 | +1.24% | 3,403,883 |
| 2025-12-03 | 31.13 | 31.14 | 30.59 | 30.61 | -1.67% | 3,511,690 |
| 2025-12-02 | 30.58 | 31.30 | 30.43 | 31.13 | +2.08% | 3,717,054 |
| 2025-12-01 | 30.64 | 30.75 | 30.07 | 30.49 | -0.39% | 3,809,252 |
| 2025-11-28 | 30.59 | 30.73 | 30.48 | 30.61 | +0.21% | 2,887,104 |
| 2025-11-27 | 30.60 | 30.70 | 30.34 | 30.55 | -0.28% | 1,695,394 |
| 2025-11-26 | 30.20 | 30.66 | 30.13 | 30.63 | +2.51% | 3,347,547 |
| 2025-11-25 | 29.48 | 30.02 | 29.32 | 29.88 | +1.19% | 3,880,386 |
| 2025-11-24 | 29.77 | 29.89 | 29.28 | 29.53 | +0.49% | 12,464,090 |
| 2025-11-21 | 29.13 | 29.62 | 28.93 | 29.39 | -1.49% | 8,867,478 |
| 2025-11-20 | 30.55 | 30.66 | 29.82 | 29.83 | -0.15% | 5,016,726 |
| 2025-11-19 | 29.47 | 30.12 | 29.23 | 29.88 | +1.29% | 4,458,938 |
| 2025-11-18 | 30.02 | 30.02 | 29.17 | 29.50 | -4.28% | 8,340,662 |
| 2025-11-17 | 31.91 | 32.44 | 30.62 | 30.82 | -3.31% | 7,273,677 |
| 2025-11-14 | 32.29 | 32.30 | 31.55 | 31.87 | -3.26% | 6,090,493 |
| 2025-11-13 | 33.40 | 33.57 | 32.89 | 32.95 | -1.21% | 3,726,817 |
| 2025-11-12 | 32.77 | 33.35 | 32.69 | 33.35 | +2.62% | 4,830,049 |
| 2025-11-11 | 32.51 | 32.71 | 32.33 | 32.50 | +0.15% | 3,140,720 |
| 2025-11-10 | 31.66 | 32.45 | 31.61 | 32.45 | +4.39% | 5,247,365 |
| 2025-11-07 | 31.56 | 31.61 | 30.77 | 31.09 | -0.75% | 4,223,457 |
| 2025-11-06 | 31.66 | 31.75 | 31.23 | 31.32 | -0.98% | 4,564,837 |
| 2025-11-05 | 31.30 | 31.63 | 31.05 | 31.63 | +0.29% | 3,432,402 |
| 2025-11-04 | 30.89 | 31.54 | 30.63 | 31.54 | +0.41% | 3,850,810 |
| 2025-11-03 | 30.95 | 31.81 | 30.88 | 31.41 | +1.55% | 5,476,711 |
| 2025-10-31 | 31.27 | 31.30 | 30.45 | 30.93 | -0.66% | 3,991,482 |
| 2025-10-30 | 31.49 | 31.49 | 30.80 | 31.14 | +0.21% | 5,214,717 |
| 2025-10-29 | 30.52 | 31.64 | 29.63 | 31.07 | +4.95% | 10,396,170 |
| 2025-10-28 | 29.13 | 29.63 | 29.05 | 29.61 | +1.56% | 4,011,969 |
| 2025-10-27 | 29.18 | 29.25 | 28.82 | 29.15 | +0.52% | 4,937,082 |
| 2025-10-24 | 28.75 | 29.02 | 28.55 | 29.00 | +0.78% | 5,034,058 |
| 2025-10-23 | 28.61 | 28.97 | 28.43 | 28.77 | +0.70% | 5,027,433 |
| 2025-10-22 | 28.71 | 28.80 | 28.41 | 28.57 | -0.47% | 5,953,063 |
| 2025-10-21 | 29.02 | 29.06 | 28.68 | 28.71 | -1.07% | 4,829,303 |
| 2025-10-20 | 29.16 | 29.18 | 28.78 | 29.02 | +1.29% | 6,762,410 |
| 2025-10-17 | 29.39 | 29.39 | 28.23 | 28.65 | -6.07% | 13,151,050 |
| 2025-10-16 | 30.16 | 30.50 | 29.95 | 30.50 | +1.40% | 4,503,845 |
| 2025-10-15 | 30.50 | 30.59 | 30.08 | 30.08 | -1.17% | 3,608,721 |
| 2025-10-14 | 30.19 | 30.46 | 29.80 | 30.43 | -0.21% | 4,133,579 |
| 2025-10-13 | 30.04 | 30.55 | 30.02 | 30.50 | +1.40% | 2,805,946 |
| 2025-10-10 | 30.48 | 30.74 | 30.05 | 30.08 | -1.13% | 3,376,027 |
| 2025-10-09 | 30.48 | 30.73 | 30.26 | 30.43 | -0.21% | 3,423,706 |
| 2025-10-08 | 29.83 | 30.55 | 29.83 | 30.49 | +2.20% | 4,307,573 |
| 2025-10-07 | 29.80 | 30.22 | 29.70 | 29.84 | -0.10% | 3,628,878 |
| 2025-10-06 | 30.27 | 30.34 | 29.69 | 29.86 | -1.35% | 4,589,851 |
| 2025-10-03 | 30.28 | 30.54 | 30.16 | 30.27 | +0.77% | 3,700,987 |
| 2025-10-02 | 30.27 | 30.36 | 29.95 | 30.05 | -0.17% | 4,097,026 |
| 2025-10-01 | 29.87 | 30.29 | 29.61 | 30.09 | +0.48% | 5,917,627 |
| 2025-09-30 | 30.11 | 30.34 | 29.81 | 29.95 | -0.27% | 4,655,416 |
| 2025-09-29 | 30.67 | 30.77 | 30.02 | 30.03 | -1.70% | 4,853,739 |
| 2025-09-26 | 30.27 | 30.68 | 30.21 | 30.55 | +1.31% | 3,744,133 |
| 2025-09-25 | 30.57 | 30.70 | 29.96 | 30.16 | -1.89% | 6,216,694 |
| 2025-09-24 | 30.80 | 30.90 | 30.13 | 30.73 | -0.58% | 5,331,844 |
| 2025-09-23 | 31.02 | 31.37 | 30.79 | 30.91 | +0.50% | 4,952,181 |
| 2025-09-22 | 30.80 | 30.94 | 30.30 | 30.76 | -0.52% | 5,914,333 |
| 2025-09-19 | 30.57 | 30.92 | 30.37 | 30.92 | +1.54% | 54,069,406 |
| 2025-09-18 | 31.00 | 31.43 | 30.17 | 30.45 | -0.93% | 5,953,678 |
| 2025-09-17 | 30.88 | 30.95 | 30.45 | 30.73 | -0.26% | 3,961,553 |
| 2025-09-16 | 31.89 | 31.93 | 30.75 | 30.82 | -3.45% | 5,533,677 |
| 2025-09-15 | 31.81 | 32.21 | 31.55 | 31.91 | +1.14% | 3,944,729 |
| 2025-09-12 | 31.50 | 31.63 | 31.11 | 31.55 | +0.37% | 5,416,539 |
| 2025-09-11 | 31.02 | 31.48 | 30.80 | 31.44 | +2.06% | 6,343,967 |
| 2025-09-10 | 30.50 | 31.14 | 30.39 | 30.80 | +0.88% | 6,182,974 |
| 2025-09-09 | 30.20 | 30.54 | 29.92 | 30.54 | +1.68% | 5,249,575 |
| 2025-09-08 | 30.08 | 30.35 | 29.82 | 30.03 | +0.54% | 4,184,917 |
| 2025-09-05 | 30.42 | 30.58 | 29.63 | 29.87 | -1.29% | 5,101,993 |
| 2025-09-04 | 29.84 | 30.34 | 29.75 | 30.26 | +1.54% | 3,506,516 |
| 2025-09-03 | 29.69 | 29.80 | 29.18 | 29.80 | +0.35% | 4,545,671 |
| 2025-09-02 | 30.24 | 30.31 | 29.33 | 29.70 | -1.70% | 4,574,317 |
| 2025-09-01 | 30.17 | 30.29 | 29.88 | 30.21 | +0.60% | 2,312,202 |
| 2025-08-29 | 30.07 | 30.16 | 29.41 | 30.03 | -0.65% | 5,870,800 |
| 2025-08-28 | 30.41 | 30.62 | 30.05 | 30.23 | -0.41% | 4,751,794 |
| 2025-08-27 | 31.25 | 31.48 | 30.23 | 30.35 | -3.36% | 7,287,214 |
| 2025-08-26 | 31.33 | 31.58 | 30.93 | 31.41 | -1.27% | 7,945,840 |
| 2025-08-25 | 31.60 | 32.09 | 31.59 | 31.81 | +0.35% | 3,516,743 |
| 2025-08-22 | 31.53 | 31.80 | 31.47 | 31.70 | +0.44% | 3,349,356 |
| 2025-08-21 | 31.30 | 31.70 | 31.23 | 31.56 | +0.91% | 4,563,207 |
| 2025-08-20 | 31.34 | 31.46 | 30.99 | 31.27 | -0.81% | 5,416,344 |
| 2025-08-19 | 31.50 | 31.77 | 31.41 | 31.53 | +0.37% | 3,282,979 |
| 2025-08-18 | 31.23 | 31.41 | 30.90 | 31.41 | +0.54% | 4,406,852 |
| 2025-08-15 | 31.68 | 31.79 | 31.21 | 31.25 | -0.57% | 5,486,989 |
| 2025-08-14 | 30.93 | 31.48 | 30.86 | 31.43 | +1.65% | 4,456,875 |
| 2025-08-13 | 31.01 | 31.29 | 30.85 | 30.91 | -0.26% | 4,826,525 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+13.32%). Worst month: Mar (-4.99%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Deutsche Bank Aktiengesellschaft's (DBK.DE) latest close?
32.89 on 2026-08-07, from the Closelook data lake's daily price record.
What is DBK.DE's 52-week high and low?
34.26 high and 23.82 low over the trailing 52 weeks, as of 2026-08-07.
What is Deutsche Bank Aktiengesellschaft's strongest and weakest month historically?
Historically, DBK.DE's strongest calendar month has been Jul (average +13.32%) and its weakest Mar (average -4.99%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.