Deutsche Bank AG (DB)
NYSE: DB
· Real-Time Price · USD
35.68
0.45 (1.29%)
At close: Sep 26, 2025, 3:59 PM
35.89
0.59%
After-hours: Sep 26, 2025, 07:31 PM EDT
DB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.70 | 35.85 | 35.55 | 35.68 | 35.68 | 1.31% | 1,157,896 |
| Sep 25, 2025 | 35.18 | 35.39 | 35.00 | 35.22 | 35.22 | -2.03% | 2,401,833 |
| Sep 24, 2025 | 36.08 | 36.25 | 35.85 | 35.95 | 35.95 | -0.88% | 1,926,345 |
| Sep 23, 2025 | 36.59 | 36.69 | 36.18 | 36.27 | 36.27 | -0.44% | 2,187,375 |
| Sep 22, 2025 | 36.17 | 36.52 | 35.92 | 36.43 | 36.43 | 0.52% | 2,079,250 |
| Sep 19, 2025 | 35.99 | 36.57 | 35.95 | 36.24 | 36.24 | 0.83% | 5,107,221 |
| Sep 18, 2025 | 35.72 | 35.99 | 35.55 | 35.94 | 35.94 | -1.45% | 2,300,637 |
| Sep 17, 2025 | 36.36 | 36.66 | 36.23 | 36.47 | 36.47 | -0.30% | 2,477,922 |
| Sep 16, 2025 | 36.84 | 36.90 | 36.35 | 36.58 | 36.58 | -2.35% | 3,517,455 |
| Sep 15, 2025 | 37.58 | 37.86 | 37.42 | 37.46 | 37.46 | 0.81% | 2,086,428 |
| Sep 12, 2025 | 36.67 | 37.20 | 36.67 | 37.16 | 37.16 | 0.30% | 1,553,900 |
| Sep 11, 2025 | 36.34 | 37.09 | 36.34 | 37.05 | 37.05 | 2.35% | 2,210,167 |
| Sep 10, 2025 | 36.26 | 36.49 | 36.12 | 36.20 | 36.20 | 1.40% | 2,331,436 |
| Sep 9, 2025 | 35.21 | 35.80 | 35.21 | 35.70 | 35.70 | 1.42% | 2,464,441 |
| Sep 8, 2025 | 35.27 | 35.45 | 35.06 | 35.20 | 35.20 | 0.00% | 2,624,068 |
| Sep 5, 2025 | 35.51 | 35.56 | 34.77 | 35.20 | 35.20 | -0.34% | 3,154,824 |
| Sep 4, 2025 | 35.14 | 35.38 | 35.03 | 35.32 | 35.32 | 1.47% | 1,829,177 |
| Sep 3, 2025 | 34.43 | 34.84 | 34.35 | 34.81 | 34.81 | 0.23% | 2,303,400 |
| Sep 2, 2025 | 34.31 | 34.73 | 34.13 | 34.73 | 34.73 | -1.14% | 3,160,428 |
| Aug 29, 2025 | 34.99 | 35.22 | 34.84 | 35.13 | 35.13 | -0.62% | 1,827,768 |