NYSE:DGP | 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
2008-02-28 to 2026-09-04
Data captured

Stock Price Chart

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

$12.39$22.54$40.99$74.57$135.65$246.772008-02-282026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$47.61$47.61809,000——
2011-12-29$46.34$46.34970,900——
2011-12-28$46.90$46.901,178,600——
2011-12-27$49.66$49.66323,200——
2011-12-23$50.65$50.65173,800——
2011-12-22$50.44$50.44974,700——
2011-12-21$51.24$51.24661,200——
2011-12-20$51.14$51.14590,600——
2011-12-19$49.63$49.63911,600——
2011-12-16$49.97$49.971,030,500——
2011-12-15$47.86$47.861,300,200——
2011-12-14$48.28$48.282,922,600——
2011-12-13$52.28$52.281,500,400——
2011-12-12$54.81$54.811,047,600——
2011-12-09$57.94$57.94479,800——
2011-12-08$57.66$57.661,122,700——
2011-12-07$60.06$60.06746,000——
2011-12-06$59.19$59.19844,000——
2011-12-05$58.64$58.64888,700——
2011-12-02$60.36$60.36707,600——
2011-12-01$60.27$60.27950,600——
2011-11-30$60.58$60.58974,900——
2011-11-29$58.32$58.32692,700——
2011-11-28$58.10$58.10746,700——
2011-11-25$55.87$55.87319,700——
2011-11-23$56.89$56.89846,700——
2011-11-22$57.22$57.221,114,100——
2011-11-21$56.02$56.021,526,700——
2011-11-18$58.83$58.831,169,300——
2011-11-17$58.43$58.431,720,000——
2011-11-16$61.52$61.52728,000——
2011-11-15$62.92$62.92726,600——
2011-11-14$62.76$62.76431,800——
2011-11-11$63.29$63.29563,100——
2011-11-10$61.29$61.291,049,000——
2011-11-09$61.94$61.941,439,100——
2011-11-08$63.02$63.021,065,200——
2011-11-07$64.02$64.02830,500——
2011-11-04$61.09$61.09666,400——
2011-11-03$61.67$61.671,032,600——
2011-11-02$59.77$59.77947,700——
2011-11-01$58.61$58.611,172,900——
2011-10-31$58.54$58.54668,200——
2011-10-28$60.18$60.18576,600——
2011-10-27$60.08$60.081,246,000——
2011-10-26$58.71$58.711,091,100——
2011-10-25$57.49$57.491,593,000——
2011-10-24$54.39$54.39441,700——
2011-10-21$53.47$53.47358,000——
2011-10-20$52.24$52.24741,300——
2011-10-19$53.61$53.61369,200——
2011-10-18$55.00$55.00919,200——
2011-10-17$55.51$55.51503,800——
2011-10-14$56.09$56.09478,400——
2011-10-13$55.29$55.291,268,000——
2011-10-12$55.90$55.90523,200——
2011-10-11$55.25$55.25736,600——
2011-10-10$55.95$55.95525,900——
2011-10-07$53.25$53.25653,600——
2011-10-06$54.19$54.19931,100——
2011-10-05$53.41$53.41801,600——
2011-10-04$52.24$52.241,300,000——
2011-10-03$54.44$54.44907,000——
2011-09-30$52.52$52.52931,000——
2011-09-29$52.29$52.291,212,200——
2011-09-28$51.16$51.161,387,200——
2011-09-27$54.51$54.511,712,300——
2011-09-26$52.20$52.202,342,000——
2011-09-23$53.99$53.992,666,600——
2011-09-22$61.02$61.021,962,800——
2011-09-21$64.40$64.401,225,300——
2011-09-20$66.00$66.00838,500——
2011-09-19$64.21$64.211,105,800——
2011-09-16$66.22$66.22911,100——
2011-09-15$64.98$64.981,234,100——
2011-09-14$67.21$67.211,028,900——
2011-09-13$68.25$68.25788,400——
2011-09-12$66.84$66.841,489,500——
2011-09-09$69.85$69.851,115,300——
2011-09-08$70.65$70.651,212,800——
2011-09-07$67.00$67.002,032,400——
2011-09-06$71.49$71.491,818,500——
2011-09-02$71.76$71.761,220,800——
2011-09-01$67.63$67.63871,200——
2011-08-31$67.55$67.55931,200——
2011-08-30$68.45$68.451,320,000——
2011-08-29$64.93$64.931,677,200——
2011-08-26$67.31$67.312,439,900——
2011-08-25$63.80$63.802,502,900——
2011-08-24$63.35$63.353,451,500——
2011-08-23$67.53$67.533,113,500——
2011-08-22$72.25$72.251,306,200——
2011-08-19$69.14$69.141,392,000——
2011-08-18$67.61$67.611,447,500——
2011-08-17$65.28$65.28878,300——
2011-08-16$64.99$64.991,409,600——
2011-08-15$63.48$63.481,013,800——
2011-08-12$62.27$62.271,934,200——
2011-08-11$62.82$62.822,734,700——
2011-08-10$65.43$65.432,679,400——
2011-08-09$61.35$61.354,270,300——
2011-08-08$60.27$60.272,257,200——
2011-08-05$56.59$56.591,187,500——
2011-08-04$55.86$55.862,770,600——
2011-08-03$56.42$56.421,723,200——
2011-08-02$56.43$56.431,409,200——
2011-08-01$53.82$53.821,006,500——
2011-07-29$54.26$54.261,245,200——
2011-07-28$53.60$53.601,346,100——
2011-07-27$53.59$53.591,721,100——
2011-07-26$53.94$53.94542,800——
2011-07-25$53.69$53.69996,500——
2011-07-22$52.90$52.90729,100——
2011-07-21$52.12$52.12887,000——
2011-07-20$52.79$52.79770,100——
2011-07-19$52.03$52.031,283,300——
2011-07-18$53.18$53.181,054,000——
2011-07-15$52.38$52.38627,900——
2011-07-14$51.96$51.96993,700——
2011-07-13$51.65$51.651,494,800——
2011-07-12$50.82$50.822,342,400——
2011-07-11$50.02$50.021,516,500——
2011-07-08$49.23$49.23664,900——
2011-07-07$48.49$48.491,333,800——
2011-07-06$48.31$48.31959,500——
2011-07-05$47.49$47.49580,100——
2011-07-01$45.80$45.80872,600——
2011-06-30$46.49$46.49727,500——
2011-06-29$47.25$47.25551,800——
2011-06-28$46.62$46.62543,600——
2011-06-27$46.30$46.30784,900——
2011-06-24$46.60$46.601,026,100——
2011-06-23$48.03$48.031,569,500——
2011-06-22$49.77$49.771,265,800——
2011-06-21$49.57$49.57834,600——
2011-06-20$49.09$49.09494,000——
2011-06-17$49.09$49.09746,100——
2011-06-16$48.41$48.41997,700——
2011-06-15$48.52$48.521,067,400——
2011-06-14$48.26$48.26687,300——
2011-06-13$47.64$47.641,265,200——
2011-06-10$48.59$48.59868,400——
2011-06-09$49.46$49.46598,800——
2011-06-08$48.99$48.99761,400——
2011-06-07$49.37$49.37921,300——
2011-06-06$49.41$49.41981,100——
2011-06-03$49.25$49.251,163,400——
2011-06-02$48.79$48.791,520,900——
2011-06-01$49.05$49.051,119,600——
2011-05-31$48.87$48.87607,900——
2011-05-27$48.96$48.96577,200——
2011-05-26$47.95$47.95885,900——
2011-05-25$48.23$48.23829,500——
2011-05-24$48.18$48.181,026,500——
2011-05-23$47.70$47.701,113,200——
2011-05-20$47.49$47.491,292,700——
2011-05-19$46.24$46.24504,000——
2011-05-18$46.20$46.20675,500——
2011-05-17$45.59$45.59948,200——
2011-05-16$46.04$46.04686,000——
2011-05-13$46.19$46.19840,700——
2011-05-12$46.85$46.851,144,100——
2011-05-11$46.84$46.841,232,800——
2011-05-10$47.72$47.72729,400——
2011-05-09$47.42$47.42970,000——
2011-05-06$46.04$46.041,259,300——
2011-05-05$44.68$44.682,475,900——
2011-05-04$47.66$47.661,895,900——
2011-05-03$49.08$49.081,835,500——
2011-05-02$49.43$49.431,558,300——
2011-04-29$50.70$50.701,300,000——
2011-04-28$49.12$49.121,492,300——
2011-04-27$48.73$48.731,142,000——
2011-04-26$47.00$47.00918,000——
2011-04-25$47.33$47.331,200,100——
2011-04-21$47.22$47.22643,200——
2011-04-20$47.05$47.05756,100——
2011-04-19$46.73$46.73726,200——
2011-04-18$46.72$46.721,396,800——
2011-04-15$46.20$46.20662,400——
2011-04-14$45.45$45.45743,000——
2011-04-13$44.31$44.31466,800——
2011-04-12$44.12$44.12690,300——
2011-04-11$44.75$44.75782,100——
2011-04-08$45.42$45.42659,500——
2011-04-07$44.64$44.64607,600——
2011-04-06$44.60$44.60642,700——
2011-04-05$44.38$44.381,048,700——
2011-04-04$43.01$43.01231,700——
2011-04-01$42.65$42.65834,700——
2011-03-31$43.06$43.06638,300——
2011-03-30$42.37$42.37623,200——
2011-03-29$42.08$42.08455,200——
2011-03-28$42.28$42.28731,800——
2011-03-25$42.69$42.691,409,900——
2011-03-24$42.69$42.691,146,100——
2011-03-23$43.33$43.33988,600——
2011-03-22$42.61$42.61320,900——
2011-03-21$42.63$42.63394,500——
2011-03-18$42.17$42.17462,600——
2011-03-17$41.30$41.30475,900——
2011-03-16$40.85$40.85859,100——
2011-03-15$40.89$40.891,259,600——
2011-03-14$42.47$42.47509,800——
2011-03-11$42.07$42.07506,600——
2011-03-10$41.82$41.821,081,600——
2011-03-09$42.79$42.79541,700——
2011-03-08$42.78$42.78795,000——
2011-03-07$43.02$43.02597,500——
2011-03-04$42.78$42.78475,800——
2011-03-03$42.07$42.071,027,100——
2011-03-02$43.15$43.15987,500——
2011-03-01$43.19$43.191,068,500——
2011-02-28$41.74$41.74393,100——
2011-02-25$41.59$41.59340,300——
2011-02-24$41.04$41.04839,900——
2011-02-23$41.68$41.68738,400——
2011-02-22$40.96$40.96726,200——
2011-02-18$40.43$40.43384,000——
2011-02-17$40.26$40.26421,600——
2011-02-16$39.71$39.71412,600——
2011-02-15$39.61$39.61326,400——
2011-02-14$39.02$39.02265,700——
2011-02-11$38.69$38.69468,300——
2011-02-10$39.06$39.06427,500——
2011-02-09$39.16$39.16335,100——
2011-02-08$39.16$39.16444,300——
2011-02-07$38.30$38.30313,600——
2011-02-04$38.31$38.31425,400——
2011-02-03$38.61$38.61738,900——
2011-02-02$37.62$37.62276,700——
2011-02-01$37.79$37.79412,500——
2011-01-31$37.29$37.29483,400——
2011-01-28$37.57$37.571,346,100——
2011-01-27$36.16$36.161,030,600——
2011-01-26$38.06$38.06653,900——
2011-01-25$37.44$37.44895,700——
2011-01-24$37.59$37.59434,300——
2011-01-21$38.00$38.00468,800——
2011-01-20$38.17$38.17555,600——
2011-01-19$39.71$39.71208,400——
2011-01-18$39.57$39.57309,300——
2011-01-14$39.10$39.10848,500——
2011-01-13$39.98$39.98581,600——
2011-01-12$40.82$40.82478,400——
2011-01-11$40.54$40.54550,100——
2011-01-10$40.00$40.00321,700——
2011-01-07$39.68$39.68536,800——
2011-01-06$39.86$39.86465,500——
2011-01-05$40.21$40.21563,400——
2011-01-04$40.45$40.451,285,400——
2011-01-03$42.47$42.47350,300——