MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DB — Deutsche Bank Aktiengesellschaft
NYSEDeutsche Bank Aktiengesellschaft
$34.97
-0.16(-0.46%)
- O
- 34.53
- H
- 35.04
- L
- 34.39
- V
- 2.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.97
Period Return+43.73%
Period High$41.62
Period Low$23.89
Avg Daily Volume2.68M
Total Trading Days365
DB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.53 | $35.04 | $34.39 | $34.97 | $-0.16 | -0.46% | 2,670,522 | $34.85 | $34.39 $35.04 |
| Oct 1, 2026 | $35.41 | $35.55 | $34.64 | $35.13 | $-0.76 | -2.12% | 3,408,530 | $34.96 | $34.64 $35.55 |
| Sep 30, 2026 | $36.05 | $36.31 | $35.87 | $35.89 | $-0.22 | -0.61% | 1,998,813 | $36.07 | $35.87 $36.31 |
| Sep 29, 2026 | $36.05 | $36.15 | $35.79 | $36.11 | +$0.03 | +0.08% | 1,936,709 | $35.98 | $35.79 $36.15 |
| Sep 28, 2026 | $36.18 | $36.48 | $35.87 | $36.08 | $-0.49 | -1.34% | 2,359,079 | $36.14 | $35.87 $36.48 |
| Sep 25, 2026 | $36.11 | $36.59 | $35.89 | $36.57 | +$0.95 | +2.67% | 1,655,000 | $36.31 | $35.89 $36.59 |
| Sep 24, 2026 | $35.59 | $35.70 | $35.16 | $35.62 | $-0.25 | -0.70% | 2,514,423 | $35.50 | $35.16 $35.70 |
| Sep 23, 2026 | $36.34 | $36.53 | $35.78 | $35.87 | $-1.69 | -4.50% | 3,812,637 | $36.11 | $35.78 $36.53 |
| Sep 22, 2026 | $38.29 | $38.31 | $37.32 | $37.56 | $-0.69 | -1.80% | 1,908,829 | $37.62 | $37.32 $38.31 |
| Sep 21, 2026 | $38.38 | $38.41 | $38.02 | $38.25 | +$0.27 | +0.71% | 1,229,791 | $38.22 | $38.02 $38.41 |
| Sep 18, 2026 | $38.15 | $38.16 | $37.77 | $37.98 | $-1.07 | -2.74% | 1,867,633 | $37.94 | $37.77 $38.16 |
| Sep 17, 2026 | $39.06 | $39.32 | $38.84 | $39.05 | +$0.69 | +1.80% | 1,813,980 | $39.07 | $38.84 $39.32 |
| Sep 16, 2026 | $38.60 | $38.96 | $37.97 | $38.36 | $-0.33 | -0.85% | 1,891,585 | $38.51 | $37.97 $38.96 |
| Sep 15, 2026 | $38.73 | $38.92 | $38.38 | $38.69 | $-0.68 | -1.73% | 1,298,843 | $38.59 | $38.38 $38.92 |
| Sep 14, 2026 | $39.41 | $39.79 | $39.00 | $39.37 | $-1.11 | -2.74% | 3,481,221 | $39.33 | $39.00 $39.79 |
| Sep 11, 2026 | $40.66 | $40.68 | $40.28 | $40.48 | +$0.13 | +0.32% | 1,690,870 | $40.49 | $40.28 $40.68 |
| Sep 10, 2026 | $40.44 | $40.71 | $40.24 | $40.35 | $-0.31 | -0.76% | 1,472,705 | $40.45 | $40.24 $40.71 |
| Sep 9, 2026 | $40.75 | $40.85 | $40.42 | $40.66 | $-0.40 | -0.97% | 1,554,700 | $40.68 | $40.42 $40.85 |
| Sep 8, 2026 | $41.56 | $41.62 | $41.06 | $41.06 | $-0.27 | -0.65% | 1,234,062 | $41.32 | $41.06 $41.62 |
| Sep 4, 2026 | $41.32 | $41.50 | $41.25 | $41.33 | $-0.23 | -0.55% | 1,092,287 | $41.35 | $41.25 $41.50 |
| Sep 3, 2026 | $41.06 | $41.56 | $41.06 | $41.56 | +$1.06 | +2.62% | 2,416,196 | $41.31 | $41.06 $41.56 |
| Sep 2, 2026 | $40.27 | $40.57 | $39.99 | $40.50 | +$0.92 | +2.32% | 1,654,555 | $40.40 | $39.99 $40.57 |
| Sep 1, 2026 | $39.55 | $40.10 | $39.46 | $39.58 | $-0.48 | -1.20% | 2,205,580 | $39.79 | $39.46 $40.10 |
| Aug 31, 2026 | $40.34 | $40.36 | $40.01 | $40.06 | $-0.30 | -0.74% | 1,754,056 | $40.14 | $40.01 $40.36 |
| Aug 28, 2026 | $40.43 | $40.69 | $40.28 | $40.36 | +$0.29 | +0.72% | 1,850,288 | $40.41 | $40.28 $40.69 |
| Aug 27, 2026 | $40.37 | $40.53 | $39.99 | $40.07 | $-0.16 | -0.40% | 1,692,245 | $40.15 | $39.99 $40.53 |
| Aug 26, 2026 | $40.53 | $40.65 | $40.11 | $40.23 | +$1.19 | +3.05% | 2,997,071 | $40.35 | $40.11 $40.65 |
| Aug 25, 2026 | $38.70 | $39.07 | $38.40 | $39.04 | +$0.62 | +1.61% | 1,918,979 | $38.76 | $38.40 $39.07 |
| Aug 24, 2026 | $38.09 | $38.71 | $38.07 | $38.42 | +$0.60 | +1.59% | 1,308,524 | $38.41 | $38.07 $38.71 |
| Aug 21, 2026 | $37.61 | $37.84 | $37.54 | $37.82 | +$0.26 | +0.69% | 1,202,199 | $37.73 | $37.54 $37.84 |