NYSE - Delayed Quote
USD
Deutsche Bank Aktiengesellschaft (DB)
41.33
-0.23
(-0.55%)
At close: September 4 at 4:00:02 PM EDT
41.33
0.00
(0.00%)
After hours: September 4 at 7:56:24 PM EDT
Trade DB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
41.32
41.50
41.25
41.33
41.33
1,092,300
Sep 3, 2026
41.06
41.56
41.06
41.56
41.56
2,416,100
Sep 2, 2026
40.27
40.57
39.99
40.50
40.50
1,655,100
Sep 1, 2026
39.55
40.10
39.46
39.58
39.58
2,203,800
Aug 31, 2026
40.34
40.36
40.01
40.06
40.06
1,754,100
Aug 28, 2026
40.43
40.69
40.28
40.36
40.36
1,850,300
Aug 27, 2026
40.37
40.53
39.99
40.07
40.07
1,692,200
Aug 26, 2026
40.53
40.65
40.11
40.23
40.23
2,996,900
Aug 25, 2026
38.70
39.07
38.40
39.04
39.04
1,919,000
Aug 24, 2026
38.09
38.71
38.07
38.42
38.42
1,308,500
Aug 21, 2026
37.61
37.84
37.54
37.82
37.82
1,202,200
Aug 20, 2026
38.06
38.10
37.53
37.56
37.56
2,515,100
Aug 19, 2026
38.38
38.42
37.88
38.03
38.03
3,164,600
Aug 18, 2026
38.14
38.29
37.94
38.09
38.09
1,575,500
Aug 17, 2026
38.33
38.38
38.09
38.12
38.12
1,452,300
Aug 14, 2026
38.41
38.65
38.33
38.56
38.56
1,194,100
Aug 13, 2026
38.55
38.57
38.15
38.38
38.38
1,274,800
Aug 12, 2026
38.44
38.55
38.33
38.51
38.51
1,509,300
Aug 11, 2026
38.43
38.56
38.20
38.23
38.23
1,338,500
Aug 10, 2026
38.04
38.43
37.99
38.27
38.27
1,352,900
Aug 7, 2026
38.28
38.31
37.91
38.06
38.06
1,429,800
Aug 6, 2026
38.27
38.39
37.57
37.63
37.63
1,834,800
Aug 5, 2026
37.74
38.10
37.70
38.04
38.04
1,412,000
Aug 4, 2026
37.48
37.79
37.44
37.47
37.47
1,662,200
Aug 3, 2026
37.27
37.29
36.84
37.17
37.17
1,812,400
Jul 31, 2026
36.58
36.82
36.21
36.70
36.70
1,602,500
Jul 30, 2026
36.22
37.06
36.03
37.03
37.03
2,207,000
Jul 29, 2026
35.75
36.19
35.41
35.47
35.47
3,248,800
Jul 28, 2026
35.07
35.48
34.80
35.36
35.36
2,378,700
Jul 27, 2026
35.70
35.84
35.14
35.50
35.50
1,615,100
Jul 24, 2026
34.49
34.96
34.41
34.66
34.66
1,644,800
Jul 23, 2026
33.99
34.43
33.87
34.14
34.14
2,874,100
Jul 22, 2026
35.65
35.72
35.53
35.59
35.59
1,047,300
Jul 21, 2026
35.19
35.59
35.01
35.37
35.37
1,441,900
Jul 20, 2026
35.04
35.07
34.60
34.69
34.69
1,771,700
Jul 17, 2026
34.74
35.39
34.58
35.20
35.20
2,050,300
Jul 16, 2026
36.27
36.29
35.84
36.06
36.06
1,925,200
Jul 15, 2026
36.01
36.64
35.94
36.56
36.56
1,698,700
Jul 14, 2026
35.64
36.25
35.47
35.64
35.64
2,947,200
Jul 13, 2026
35.71
35.83
35.13
35.24
35.24
1,531,400
Jul 10, 2026
35.93
35.97
35.51
35.77
35.77
1,377,300
Jul 9, 2026
35.43
35.59
35.31
35.40
35.40
1,817,700
Jul 8, 2026
35.60
35.81
34.93
35.27
35.27
2,049,500
Jul 7, 2026
37.47
37.50
36.62
36.64
36.64
2,252,500
Jul 6, 2026
36.54
37.11
36.49
37.04
37.04
2,170,700
Jul 2, 2026
36.18
36.44
35.48
35.86
35.86
3,499,400
Jul 1, 2026
33.71
34.00
33.65
33.86
33.86
1,897,600
Jun 30, 2026
33.60
33.93
33.42
33.76
33.76
2,056,400
Jun 29, 2026
33.73
33.89
33.61
33.81
33.81
1,986,300
Jun 26, 2026
33.98
34.00
33.50
33.53
33.53
1,909,100
Jun 25, 2026
34.55
34.75
34.28
34.38
34.38
2,142,300
Jun 24, 2026
34.76
34.77
33.95
34.00
34.00
3,225,400
Jun 23, 2026
35.26
35.42
35.16
35.18
35.18
2,083,500
Jun 22, 2026
35.93
36.16
35.79
36.09
36.09
2,639,500
Jun 18, 2026
35.44
35.61
35.26
35.27
35.27
3,246,900
Jun 17, 2026
35.59
35.97
34.90
35.05
35.05
4,704,700
Jun 16, 2026
35.10
35.17
34.84
34.88
34.88
3,085,100
Jun 15, 2026
34.80
34.86
34.45
34.50
34.50
4,070,500
Jun 12, 2026
33.06
33.33
32.79
33.31
33.31
3,483,500
Jun 11, 2026
31.04
32.22
30.94
32.21
32.21
3,436,300
Jun 10, 2026
31.58
31.71
30.97
30.99
30.99
3,617,300
Jun 9, 2026
32.46
32.49
31.29
31.90
31.90
4,581,900
Jun 8, 2026
31.75
31.94
31.35
31.35
31.35
2,397,600
Jun 5, 2026
32.09
32.12
31.34
31.51
31.51
2,781,300
Jun 4, 2026
32.10
32.32
31.96
32.20
32.20
2,337,700
Jun 3, 2026
31.65
31.65
31.14
31.26
31.26
2,636,000
Jun 2, 2026
32.40
32.58
32.28
32.32
32.32
2,089,200
Jun 1, 2026
31.67
32.23
31.58
32.19
32.19
3,552,700
May 29, 2026
1.165
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
32.41
32.78
32.30
32.30
32.30
3,473,000
May 28, 2026
32.72
33.31
32.66
33.11
31.94
3,079,500
May 27, 2026
33.52
33.60
33.12
33.36
32.19
3,518,900
May 26, 2026
33.92
33.94
33.24
33.49
32.31
3,012,600
May 22, 2026
32.77
32.81
32.34
32.43
31.29
2,048,800
May 21, 2026
32.33
33.13
32.22
32.90
31.74
3,818,900
May 20, 2026
31.50
32.88
31.41
32.87
31.71
5,100,000
May 19, 2026
31.42
31.56
30.94
30.97
29.88
3,743,600
May 18, 2026
31.21
31.63
31.04
31.36
30.26
3,245,700
May 15, 2026
31.26
31.31
30.88
30.90
29.81
2,242,300
May 14, 2026
32.15
32.18
31.70
31.73
30.61
1,756,300
May 13, 2026
31.39
31.97
31.30
31.86
30.74
1,663,500
May 12, 2026
31.29
31.81
31.15
31.77
30.65
2,146,100
May 11, 2026
31.89
31.99
31.66
31.77
30.65
2,319,600
May 8, 2026
32.07
32.17
31.85
32.07
30.94
2,221,600
May 7, 2026
32.36
32.43
31.45
31.48
30.37
2,601,500
May 6, 2026
32.07
32.17
31.88
32.02
30.89
2,872,900
May 5, 2026
30.62
30.77
30.36
30.64
29.56
2,175,600
May 4, 2026
30.59
30.90
30.13
30.22
29.16
3,386,000
May 1, 2026
30.92
31.50
30.73
31.11
30.02
2,087,200
Apr 30, 2026
30.94
31.31
30.84
31.05
29.96
5,008,700
Apr 29, 2026
31.07
31.44
30.63
30.67
29.59
6,480,500
Apr 28, 2026
31.84
32.03
31.71
31.95
30.83
1,912,200
Apr 27, 2026
31.98
32.22
31.73
31.92
30.80
1,986,600
Apr 24, 2026
31.53
31.89
31.39
31.81
30.69
2,577,400
Apr 23, 2026
31.88
31.95
31.06
31.39
30.29
3,523,400
Apr 22, 2026
32.70
32.74
32.39
32.44
31.30
1,932,900
Apr 21, 2026
33.30
33.46
32.46
32.57
31.42
2,286,100
Apr 20, 2026
33.39
33.56
33.16
33.39
32.22
1,906,300
Apr 17, 2026
33.95
34.32
33.59
33.69
32.50
6,153,200
Apr 16, 2026
33.50
33.55
32.80
32.81
31.66
3,229,200
Apr 15, 2026
33.31
33.58
33.27
33.51
32.33
5,264,600
Apr 14, 2026
33.35
33.77
33.30
33.67
32.49
2,433,900
Apr 13, 2026
31.92
32.82
31.76
32.75
31.60
2,301,200
Apr 10, 2026
32.85
32.87
32.34
32.44
31.30
2,210,500
Apr 9, 2026
32.18
32.72
31.92
32.53
31.39
2,296,400
Apr 8, 2026
32.54
32.56
31.83
32.16
31.03
5,847,400
Apr 7, 2026
29.61
30.24
29.34
30.14
29.08
3,247,000
Apr 6, 2026
30.15
30.15
29.82
30.06
29.00
1,489,800
Apr 2, 2026
29.05
29.93
28.96
29.77
28.72
3,947,100
Apr 1, 2026
30.63
30.75
30.24
30.48
29.41
3,211,700
Mar 31, 2026
29.04
29.82
28.79
29.78
28.73
3,433,600
Mar 30, 2026
28.47
28.76
28.12
28.39
27.39
2,564,200
Mar 27, 2026
28.77
29.02
28.27
28.37
27.37
2,786,900
Mar 26, 2026
29.16
29.49
28.94
28.98
27.96
2,690,300
Mar 25, 2026
29.86
30.00
29.44
29.73
28.68
3,105,100
Mar 24, 2026
28.62
29.17
28.58
28.95
27.93
3,592,100
Mar 23, 2026
29.17
29.89
28.91
29.27
28.24
5,363,100
Mar 20, 2026
29.21
29.27
28.20
28.47
27.47
3,982,200
Mar 19, 2026
28.53
29.61
28.53
29.40
28.37
4,295,800
Mar 18, 2026
29.79
29.95
29.18
29.23
28.20
5,461,400
Mar 17, 2026
29.97
30.12
29.64
29.97
28.92
5,119,700
Mar 16, 2026
29.74
30.13
29.67
29.75
28.70
3,642,300
Mar 13, 2026
29.55
29.77
28.87
28.96
27.94
3,327,500
Mar 12, 2026
29.55
29.79
28.93
29.44
28.40
6,645,000
Mar 11, 2026
31.61
31.95
31.26
31.53
30.42
2,959,400
Mar 10, 2026
32.19
32.32
31.65
31.78
30.66
4,416,300
Mar 9, 2026
30.38
31.65
29.98
31.60
30.49
5,486,600
Mar 6, 2026
31.03
31.48
30.77
31.25
30.15
3,893,300
Mar 5, 2026
32.84
33.10
32.07
32.46
31.32
3,032,200
Mar 4, 2026
33.35
33.50
33.07
33.36
32.19
3,044,300
Mar 3, 2026
31.93
33.23
31.59
33.05
31.89
6,655,300
Mar 2, 2026
33.78
34.54
33.73
34.23
33.03
4,183,600
Feb 27, 2026
36.29
36.41
35.26
35.42
34.17
3,122,700
Feb 26, 2026
36.55
36.76
36.31
36.72
35.43
2,267,500
Feb 25, 2026
35.73
36.24
35.71
36.14
34.87
2,422,300
Feb 24, 2026
35.31
35.67
35.21
35.55
34.30
2,191,200
Feb 23, 2026
36.88
37.03
35.84
36.00
34.73
2,888,300
Feb 20, 2026
36.32
36.76
36.18
36.72
35.43
3,408,700
Feb 19, 2026
35.87
35.97
35.62
35.80
34.54
2,876,000
Feb 18, 2026
36.42
36.78
36.18
36.27
34.99
3,810,800
Feb 17, 2026
35.51
36.02
35.51
35.94
34.68
3,720,500
Feb 13, 2026
35.19
35.41
34.90
35.28
34.04
5,020,400
Feb 12, 2026
37.49
37.59
36.41
36.67
35.38
3,624,200
Feb 11, 2026
37.33
37.45
36.86
37.30
35.99
2,847,400
Feb 10, 2026
37.94
38.07
37.27
37.61
36.29
2,973,000
Feb 9, 2026
37.49
38.07
37.36
37.98
36.64
2,478,600
Feb 6, 2026
36.74
37.26
36.73
37.22
35.91
2,560,200
Feb 5, 2026
36.68
36.96
35.92
36.13
34.86
4,157,200
Feb 4, 2026
38.09
38.31
37.43
37.90
36.57
5,254,000
Feb 3, 2026
39.72
40.02
39.20
39.85
38.45
3,664,300
Feb 2, 2026
39.33
39.80
39.32
39.60
38.21
2,586,700
Jan 30, 2026
39.38
39.73
39.04
39.22
37.84
3,724,800
Jan 29, 2026
39.45
39.68
38.39
39.12
37.74
4,328,500
Jan 28, 2026
39.61
40.03
38.93
39.54
38.15
4,924,100
Jan 27, 2026
39.63
40.43
39.63
40.33
38.91
2,997,100
Jan 26, 2026
39.41
39.57
39.35
39.40
38.01
2,040,800
Jan 23, 2026
38.68
39.08
38.51
39.08
37.70
2,023,600
Jan 22, 2026
38.76
39.26
38.62
39.14
37.76
3,290,300
Jan 21, 2026
37.30
37.97
37.12
37.89
36.56
3,758,500
Jan 20, 2026
37.91
38.15
37.48
37.49
36.17
3,105,500
Jan 16, 2026
38.92
39.13
38.76
38.88
37.51
1,991,600
Jan 15, 2026
38.90
39.20
38.81
38.87
37.50
3,466,600
Jan 14, 2026
39.23
39.27
39.02
39.19
37.81
2,087,500
Jan 13, 2026
39.42
39.50
39.08
39.13
37.75
1,968,500
Jan 12, 2026
39.14
39.51
39.08
39.39
38.00
2,116,300
Jan 9, 2026
38.50
38.52
38.03
38.35
37.00
2,451,700
Jan 8, 2026
38.64
38.87
38.53
38.83
37.46
2,139,100
Jan 7, 2026
38.71
38.71
38.43
38.60
37.24
2,485,700
Jan 6, 2026
39.69
39.69
38.91
38.94
37.57
3,154,600
Jan 5, 2026
39.39
39.82
39.31
39.69
38.29
2,686,700
Jan 2, 2026
39.34
39.63
39.23
39.59
38.20
1,884,400
Dec 31, 2025
38.83
38.83
38.56
38.56
37.20
811,100
Dec 30, 2025
38.99
38.99
38.69
38.81
37.44
1,478,200
Dec 29, 2025
39.01
39.07
38.44
38.62
37.26
2,299,200
Dec 26, 2025
39.65
39.78
39.54
39.66
38.26
1,005,200
Dec 24, 2025
39.36
39.62
39.34
39.52
38.13
812,800
Dec 23, 2025
38.99
39.42
38.99
39.36
37.98
1,947,300
Dec 22, 2025
38.65
38.87
38.59
38.68
37.32
2,073,200
Dec 19, 2025
38.33
38.76
38.29
38.62
37.26
2,565,800
Dec 18, 2025
37.80
38.36
37.64
38.22
36.88
2,898,600
Dec 17, 2025
37.11
37.35
37.00
37.05
35.75
2,362,200
Dec 16, 2025
37.56
37.68
37.28
37.46
36.14
2,054,300
Dec 15, 2025
37.59
37.79
37.51
37.59
36.27
2,295,200
Dec 12, 2025
38.01
38.04
36.95
37.31
36.00
2,865,900
Dec 11, 2025
37.98
38.68
37.94
38.55
37.19
2,952,000
Dec 10, 2025
37.24
37.79
37.19
37.67
36.34
2,397,900
Dec 9, 2025
37.05
37.51
37.01
37.15
35.84
2,686,200
Dec 8, 2025
36.58
36.79
36.48
36.63
35.34
2,283,100
Dec 5, 2025
36.26
36.42
36.19
36.26
34.98
2,524,200
Dec 4, 2025
35.87
36.26
35.87
36.03
34.76
1,754,700
Dec 3, 2025
35.86
36.02
35.55
35.98
34.71
2,637,400
Dec 2, 2025
36.09
36.30
36.04
36.16
34.89
1,824,900
Dec 1, 2025
35.31
35.55
35.19
35.34
34.10
2,568,800
Nov 28, 2025
35.45
35.62
35.38
35.57
34.32
1,406,500
Nov 26, 2025
35.29
35.59
35.25
35.48
34.23
1,893,100
Nov 25, 2025
34.61
34.85
34.30
34.76
33.54
1,937,800
Nov 24, 2025
33.80
34.07
33.76
33.91
32.72
2,314,100
Nov 21, 2025
33.97
34.23
33.59
34.17
32.97
2,969,700
Nov 20, 2025
34.69
34.98
33.52
33.55
32.37
2,769,000
Nov 19, 2025
34.56
34.78
34.30
34.60
33.38
2,642,200
Nov 18, 2025
34.09
34.37
33.83
34.09
32.89
3,594,900
Nov 17, 2025
36.34
36.38
34.93
35.12
33.88
3,860,100
Nov 14, 2025
36.88
37.19
36.69
36.93
35.63
2,799,200
Nov 13, 2025
38.74
38.78
37.74
37.90
36.57
3,591,200
Nov 12, 2025
38.21
38.66
38.21
38.64
37.28
2,563,900
Nov 11, 2025
37.84
37.95
37.60
37.73
36.40
2,758,600
Nov 10, 2025
37.09
37.84
37.09
37.83
36.50
3,108,000
Nov 7, 2025
35.90
36.49
35.61
36.48
35.20
2,404,800
Nov 6, 2025
36.45
36.54
36.01
36.20
34.93
2,340,000
Nov 5, 2025
35.93
36.47
35.87
36.42
35.14
1,792,000
Nov 4, 2025
35.75
36.26
35.65
35.86
34.60
2,209,400
Nov 3, 2025
36.00
36.28
35.74
36.17
34.90
2,100,500
Oct 31, 2025
35.60
35.80
35.09
35.77
34.51
2,359,100
Oct 30, 2025
35.95
36.13
35.70
35.96
34.69
2,322,800
Oct 29, 2025
35.98
36.83
35.77
35.94
34.68
5,037,900
Oct 28, 2025
34.30
34.59
34.25
34.51
33.30
2,622,400
Oct 27, 2025
33.87
34.03
33.82
33.94
32.75
1,938,200
Oct 24, 2025
33.46
33.77
33.43
33.62
32.44
1,509,300
Oct 23, 2025
33.54
33.56
33.33
33.38
32.21
1,499,400
Oct 22, 2025
33.33
33.40
32.95
33.19
32.02
1,986,000
Oct 21, 2025
33.54
33.56
33.16
33.18
32.01
1,932,900
Oct 20, 2025
33.86
33.96
33.66
33.90
32.71
1,456,900
Oct 17, 2025
33.96
34.08
33.33
33.59
32.41
3,444,500
Oct 16, 2025
35.31
35.61
35.03
35.10
33.86
2,380,300
Oct 15, 2025
35.17
35.28
34.67
34.93
33.70
1,683,000
Oct 14, 2025
35.00
35.51
34.85
35.28
34.04
1,771,200
Oct 13, 2025
34.96
35.34
34.95
35.30
34.06
1,511,600
Oct 10, 2025
35.33
35.60
34.52
34.56
33.34
2,030,600
Oct 9, 2025
35.51
35.54
35.01
35.24
34.00
1,997,500
Oct 8, 2025
35.49
35.52
35.19
35.33
34.09
1,917,400
Oct 7, 2025
35.03
35.10
34.71
34.78
33.56
1,874,300
Oct 6, 2025
35.20
35.23
34.83
34.94
33.71
1,966,800
Oct 3, 2025
35.58
35.69
35.45
35.64
34.39
1,810,400
Oct 2, 2025
35.50
35.55
35.07
35.27
34.03
1,524,500
Oct 1, 2025
35.54
35.61
35.18
35.51
34.26
2,378,700
Sep 30, 2025
35.26
35.42
34.99
35.41
34.16
2,275,400
Sep 29, 2025
35.49
35.56
35.17
35.31
34.07
1,711,600
Sep 26, 2025
35.70
35.85
35.55
35.68
34.42
1,227,400
Sep 25, 2025
35.18
35.39
35.00
35.22
33.98
2,401,700
Sep 24, 2025
36.08
36.25
35.85
35.95
34.69
1,926,300
Sep 23, 2025
36.59
36.69
36.18
36.27
34.99
2,187,300
Sep 22, 2025
36.17
36.52
35.92
36.43
35.15
2,079,100
Sep 19, 2025
35.99
36.57
35.95
36.24
34.96
5,106,800
Sep 18, 2025
35.72
35.99
35.55
35.94
34.68
2,300,600
Sep 17, 2025
36.36
36.66
36.23
36.47
35.19
2,477,900
Sep 16, 2025
36.84
36.90
36.35
36.58
35.29
3,517,200
Sep 15, 2025
37.58
37.86
37.42
37.46
36.14
2,086,400
Sep 12, 2025
36.67
37.20
36.67
37.16
35.85
1,553,900
Sep 11, 2025
36.34
37.09
36.34
37.05
35.75
2,210,000
Sep 10, 2025
36.26
36.49
36.12
36.20
34.93
2,331,400
Sep 9, 2025
35.21
35.80
35.21
35.70
34.44
2,464,300
Sep 8, 2025
35.27
35.45
35.06
35.20
33.96
2,624,000
Sep 5, 2025
35.51
35.56
34.77
35.20
33.96
3,154,800
