NYSE:DB | Historical Stock Price | DEUTSCHE BANK AKTIENGESELLSCHAFT

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.92$11.04$20.60$38.43$71.69$133.741996-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.73$45.201,855,128——
2012-12-28$36.91$44.21955,323——
2012-12-27$37.80$45.281,691,036——
2012-12-26$37.02$44.35710,712——
2012-12-24$37.09$44.44279,238——
2012-12-21$37.21$44.582,089,997——
2012-12-20$38.16$45.711,156,154——
2012-12-19$37.92$45.431,474,243——
2012-12-18$37.68$45.141,545,607——
2012-12-17$36.73$44.001,711,577——
2012-12-14$36.50$43.722,181,785——
2012-12-13$37.02$44.352,898,835——
2012-12-12$37.98$45.501,899,848——
2012-12-11$38.00$45.521,309,799——
2012-12-10$37.65$45.101,414,850——
2012-12-07$38.18$45.742,134,365——
2012-12-06$38.76$46.432,854,350——
2012-12-05$39.25$47.022,393,649——
2012-12-04$38.35$45.942,388,132——
2012-12-03$37.70$45.161,325,879——
2012-11-30$37.60$45.041,491,849——
2012-11-29$37.38$44.771,499,478——
2012-11-28$36.79$44.073,437,239——
2012-11-27$37.00$44.321,856,888——
2012-11-26$36.89$44.19950,041——
2012-11-23$37.38$44.77959,901——
2012-11-21$36.04$43.171,119,884——
2012-11-20$36.29$43.471,660,518——
2012-11-19$36.85$44.141,585,632——
2012-11-16$35.42$42.432,557,740——
2012-11-15$36.31$43.501,807,238——
2012-11-14$35.53$42.561,709,816——
2012-11-13$36.40$43.601,423,536——
2012-11-12$36.28$43.461,220,828——
2012-11-09$36.08$43.222,751,880——
2012-11-08$36.86$44.161,590,327——
2012-11-07$37.56$45.003,323,149——
2012-11-06$39.27$47.041,020,584——
2012-11-05$38.53$46.161,271,652——
2012-11-02$38.75$46.421,549,715——
2012-11-01$39.69$47.551,919,567——
2012-10-31$38.94$46.652,233,665——
2012-10-26$37.29$44.672,742,725——
2012-10-25$37.04$44.381,657,232——
2012-10-24$36.90$44.201,737,634——
2012-10-23$37.21$44.582,837,447——
2012-10-22$38.56$46.192,124,858——
2012-10-19$37.90$45.402,656,571——
2012-10-18$39.51$47.332,549,641——
2012-10-17$39.40$47.202,705,165——
2012-10-16$38.36$45.952,938,626——
2012-10-15$36.68$43.941,602,769——
2012-10-12$35.74$42.811,656,880——
2012-10-11$36.33$43.521,745,733——
2012-10-10$35.08$42.021,129,157——
2012-10-09$34.79$41.681,543,377——
2012-10-08$35.63$42.68886,776——
2012-10-05$35.98$43.101,751,485——
2012-10-04$36.06$43.201,890,810——
2012-10-03$35.54$42.583,099,548——
2012-10-02$34.79$41.682,260,192——
2012-10-01$34.26$41.041,762,166——
2012-09-28$33.78$40.472,190,001——
2012-09-27$34.50$41.332,062,648——
2012-09-26$33.72$40.403,723,871——
2012-09-25$35.30$42.282,463,722——
2012-09-24$36.17$43.321,412,972——
2012-09-21$36.34$43.532,379,564——
2012-09-20$35.97$43.092,358,553——
2012-09-19$36.39$43.592,276,038——
2012-09-18$36.17$43.333,981,277——
2012-09-17$37.73$45.202,821,250——
2012-09-14$37.71$45.174,072,360——
2012-09-13$36.52$43.755,590,854——
2012-09-12$36.15$43.304,004,165——
2012-09-11$36.31$43.505,061,136——
2012-09-10$34.23$41.013,602,035——
2012-09-07$34.23$41.015,705,530——
2012-09-06$32.04$38.384,044,190——
2012-09-05$29.93$35.851,867,217——
2012-09-04$29.67$35.551,850,433——
2012-08-31$30.19$36.173,165,279——
2012-08-30$28.85$34.561,255,454——
2012-08-29$29.25$35.04976,920——
2012-08-28$29.23$35.021,634,578——
2012-08-27$29.49$35.332,141,408——
2012-08-24$29.01$34.751,338,439——
2012-08-23$29.26$35.052,724,532——
2012-08-22$29.33$35.142,594,714——
2012-08-21$29.03$34.773,808,499——
2012-08-20$27.85$33.361,744,559——
2012-08-17$28.05$33.602,213,946——
2012-08-16$27.27$32.672,582,859——
2012-08-15$26.22$31.411,198,526——
2012-08-14$26.15$31.321,760,757——
2012-08-13$26.42$31.652,586,850——
2012-08-10$26.73$32.021,046,642——
2012-08-09$26.92$32.251,171,647——
2012-08-08$26.92$32.251,276,934——
2012-08-07$26.94$32.271,800,783——
2012-08-06$26.62$31.881,662,279——
2012-08-03$26.58$31.843,682,789——
2012-08-02$24.15$28.933,077,364——
2012-08-01$25.39$30.411,773,786——
2012-07-31$25.85$30.972,489,310——
2012-07-30$25.80$30.902,436,491——
2012-07-27$26.21$31.395,998,618——
2012-07-26$24.60$29.484,820,632——
2012-07-25$23.29$27.904,729,079——
2012-07-24$24.00$28.757,246,442——
2012-07-23$24.50$29.353,633,491——
2012-07-20$25.60$30.672,447,642——
2012-07-19$26.86$32.181,512,625——
2012-07-18$26.86$32.181,919,567——
2012-07-17$26.62$31.892,241,647——
2012-07-16$26.61$31.871,751,954——
2012-07-13$26.92$32.252,917,263——
2012-07-12$27.14$32.511,541,264——
2012-07-11$27.85$33.361,441,729——
2012-07-10$27.80$33.302,319,937——
2012-07-09$28.50$34.141,628,240——
2012-07-06$28.67$34.343,501,091——
2012-07-05$30.19$36.171,635,987——
2012-07-03$31.70$37.981,329,166——
2012-07-02$31.42$37.641,459,571——
2012-06-29$30.82$36.922,593,188——
2012-06-28$28.86$34.583,685,020——
2012-06-27$30.09$36.051,524,479——
2012-06-26$29.41$35.232,327,918——
2012-06-25$29.16$34.942,456,328——
2012-06-22$30.65$36.721,927,314——
2012-06-21$30.25$36.241,803,013——
2012-06-20$31.32$37.522,905,643——
2012-06-19$31.02$37.162,073,095——
2012-06-18$30.09$36.052,489,075——
2012-06-15$31.11$37.262,966,796——
2012-06-14$29.98$35.922,256,906——
2012-06-13$29.85$35.761,670,847——
2012-06-12$30.19$36.162,003,608——
2012-06-11$29.77$35.662,314,889——
2012-06-08$30.66$36.731,425,884——
2012-06-07$30.53$36.572,229,674——
2012-06-06$30.57$36.623,430,314——
2012-06-05$29.21$34.992,867,026——
2012-06-04$29.20$34.983,451,089——
2012-06-01$28.46$34.103,267,748——
2012-05-31$30.65$35.732,117,346——
2012-05-30$30.37$35.401,508,751——
2012-05-29$31.23$36.411,710,755——
2012-05-25$31.25$36.431,297,826——
2012-05-24$31.10$36.251,862,288——
2012-05-23$31.59$36.822,230,144——
2012-05-22$31.62$36.853,510,129——
2012-05-21$31.70$36.953,932,918——
2012-05-18$30.69$35.773,591,353——
2012-05-17$30.53$35.592,476,751——
2012-05-16$31.00$36.143,444,868——
2012-05-15$31.59$36.823,061,988——
2012-05-14$32.50$37.892,276,742——
2012-05-11$33.75$39.342,761,505——
2012-05-10$34.33$40.022,276,742——
2012-05-09$33.57$39.133,263,522——
2012-05-08$34.40$40.103,217,041——
2012-05-07$35.31$41.152,696,831——
2012-05-04$34.75$40.512,620,067——
2012-05-03$34.64$40.384,555,715——
2012-05-02$36.03$42.003,513,533——
2012-05-01$37.64$43.881,971,447——
2012-04-30$36.97$43.091,447,598——
2012-04-27$37.90$44.181,927,197——
2012-04-26$37.40$43.603,948,998——
2012-04-25$38.74$45.163,080,416——
2012-04-24$37.57$43.802,484,967——
2012-04-23$37.22$43.392,830,874——
2012-04-20$38.65$45.053,281,246——
2012-04-19$37.72$43.974,436,813——
2012-04-18$38.72$45.141,833,178——
2012-04-17$39.45$45.992,583,563——
2012-04-16$37.82$44.082,497,292——
2012-04-13$37.74$44.002,764,674——
2012-04-12$39.58$46.142,423,228——
2012-04-11$38.39$44.753,116,098——
2012-04-10$37.06$43.203,111,520——
2012-04-09$38.32$44.671,803,013——
2012-04-05$38.97$45.432,633,917——
2012-04-04$39.50$46.043,707,673——
2012-04-03$41.13$47.952,706,925——
2012-04-02$42.58$49.641,685,637——
2012-03-30$42.42$49.451,328,462——
2012-03-29$42.18$49.171,928,957——
2012-03-28$43.37$50.561,873,321——
2012-03-27$43.61$50.841,738,221——
2012-03-26$44.44$51.801,262,496——
2012-03-23$43.39$50.581,584,576——
2012-03-22$42.76$49.841,648,663——
2012-03-21$43.38$50.571,842,568——
2012-03-20$43.82$51.091,265,548——
2012-03-19$44.34$51.692,088,471——
2012-03-16$43.48$50.692,508,677——
2012-03-15$43.00$50.121,779,772——
2012-03-14$42.39$49.422,880,172——
2012-03-13$41.79$48.713,329,840——
2012-03-12$40.04$46.682,179,672——
2012-03-09$39.35$45.872,113,824——
2012-03-08$40.19$46.853,197,205——
2012-03-07$38.25$44.591,839,399——
2012-03-06$37.13$43.282,857,988——
2012-03-05$39.72$46.301,618,732——
2012-03-02$40.16$46.821,642,794——
2012-03-01$40.82$47.582,867,730——
2012-02-29$39.82$46.422,453,745——
2012-02-28$40.17$46.831,651,363——
2012-02-27$39.79$46.382,865,266——
2012-02-24$39.88$46.494,648,324——
2012-02-23$38.14$44.461,916,046——
2012-02-22$37.24$43.413,086,050——
2012-02-21$37.64$43.884,220,137——
2012-02-17$37.99$44.281,282,333——
2012-02-16$37.58$43.811,584,224——
2012-02-15$36.59$42.651,595,727——
2012-02-14$36.84$42.941,991,753——
2012-02-13$37.95$44.231,203,574——
2012-02-10$37.60$43.832,394,705——
2012-02-09$39.54$46.092,593,071——
2012-02-08$39.41$45.942,972,665——
2012-02-07$38.20$44.531,789,749——
2012-02-06$37.65$43.891,763,574——
2012-02-03$38.33$44.683,254,719——
2012-02-02$37.72$43.971,993,397——
2012-02-01$37.93$44.213,154,245——
2012-01-31$36.37$42.402,202,443——
2012-01-30$36.33$42.353,229,601——
2012-01-27$37.86$44.132,104,669——
2012-01-26$36.98$43.103,972,591——
2012-01-25$37.17$43.331,966,870——
2012-01-24$36.42$42.462,035,652——
2012-01-23$37.02$43.153,110,347——
2012-01-20$36.21$42.212,281,672——
2012-01-19$35.79$41.724,769,926——
2012-01-18$33.23$38.732,738,147——
2012-01-17$32.00$37.303,011,047——
2012-01-13$31.28$36.475,188,019——
2012-01-12$31.52$36.753,230,892——
2012-01-11$30.57$35.632,653,050——
2012-01-10$29.96$34.933,459,423——
2012-01-09$28.66$33.416,117,402——
2012-01-06$29.19$34.024,890,119——
2012-01-05$30.87$35.985,522,071——
2012-01-04$32.91$38.362,696,127——
2012-01-03$33.93$39.562,996,609——