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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$20.12$20.1246,500——
2016-12-29$20.38$20.38140,100——
2016-12-28$19.81$19.8126,400——
2016-12-27$19.70$19.7034,900——
2016-12-23$19.40$19.4026,200——
2016-12-22$19.31$19.3131,700——
2016-12-21$19.44$19.4416,700——
2016-12-20$19.45$19.4538,700——
2016-12-19$19.72$19.7248,600——
2016-12-16$19.52$19.5222,000——
2016-12-15$19.31$19.3174,900——
2016-12-14$19.75$19.7558,400——
2016-12-13$20.48$20.489,800——
2016-12-12$20.59$20.5938,600——
2016-12-09$20.46$20.4623,200——
2016-12-08$20.89$20.8939,200——
2016-12-07$20.97$20.9721,000——
2016-12-06$20.79$20.7922,800——
2016-12-05$20.87$20.8711,500——
2016-12-02$21.03$21.0314,300——
2016-12-01$20.86$20.8613,000——
2016-11-30$20.94$20.9424,200——
2016-11-29$21.55$21.5538,000——
2016-11-28$21.79$21.7926,600——
2016-11-25$21.27$21.279,100——
2016-11-23$21.61$21.6148,600——
2016-11-22$22.47$22.4721,100——
2016-11-21$22.45$22.4527,000——
2016-11-18$22.31$22.3131,300——
2016-11-17$22.69$22.6927,300——
2016-11-16$22.94$22.9410,300——
2016-11-15$23.07$23.0724,100——
2016-11-14$22.66$22.66172,600——
2016-11-11$23.03$23.0358,900——
2016-11-10$24.09$24.0979,200——
2016-11-09$25.00$25.0047,300——
2016-11-08$25.05$25.0550,300——
2016-11-07$25.24$25.2466,500——
2016-11-04$26.20$26.20122,000——
2016-11-03$26.15$26.1528,600——
2016-11-02$25.92$25.92212,300——
2016-11-01$25.59$25.5936,100——
2016-10-31$25.16$25.1615,700——
2016-10-28$25.07$25.0718,900——
2016-10-27$24.86$24.866,900——
2016-10-26$24.72$24.7213,800——
2016-10-25$25.01$25.0126,100——
2016-10-24$24.55$24.5515,200——
2016-10-21$24.68$24.6813,000——
2016-10-20$24.71$24.7113,100——
2016-10-19$24.77$24.7741,400——
2016-10-18$24.62$24.6239,900——
2016-10-17$24.28$24.2813,900——
2016-10-14$24.07$24.0714,500——
2016-10-13$24.45$24.4517,200——
2016-10-12$24.29$24.2911,500——
2016-10-11$24.27$24.2735,500——
2016-10-10$24.48$24.4820,600——
2016-10-07$24.31$24.3135,800——
2016-10-06$24.26$24.2660,200——
2016-10-05$24.75$24.7577,100——
2016-10-04$24.80$24.80105,300——
2016-10-03$26.67$26.6736,000——
2016-09-30$26.86$26.86155,000——
2016-09-29$26.97$26.9727,200——
2016-09-28$27.10$27.1014,200——
2016-09-27$27.28$27.2838,000——
2016-09-26$27.68$27.6846,400——
2016-09-23$27.69$27.6934,300——
2016-09-22$27.65$27.6527,800——
2016-09-21$27.53$27.5317,600——
2016-09-20$26.71$26.7113,900——
2016-09-19$26.71$26.7130,100——
2016-09-16$26.75$26.7546,300——
2016-09-15$26.78$26.7826,100——
2016-09-14$27.12$27.127,400——
2016-09-13$27.10$27.1012,900——
2016-09-12$27.57$27.5771,600——
2016-09-09$27.60$27.6051,300——
2016-09-08$27.96$27.9619,100——
2016-09-07$28.40$28.4012,700——
2016-09-06$28.52$28.5271,500——
2016-09-02$27.58$27.5819,100——
2016-09-01$27.15$27.1542,300——
2016-08-31$26.95$26.9524,100——
2016-08-30$26.95$26.9550,900——
2016-08-29$27.76$27.7660,300——
2016-08-26$28.01$28.0117,100——
2016-08-25$27.98$27.9891,800——
2016-08-24$27.70$27.7053,700——
2016-08-23$28.55$28.5550,200——
2016-08-22$28.38$28.3817,400——
2016-08-19$28.70$28.7017,600——
2016-08-18$28.97$28.9722,100——
2016-08-17$29.09$29.0913,200——
2016-08-16$29.02$29.0222,700——
2016-08-15$29.12$29.127,100——
2016-08-12$28.81$28.8119,200——
2016-08-11$29.00$29.0021,000——
2016-08-10$29.54$29.5448,500——
2016-08-09$28.99$28.9932,600——
2016-08-08$28.46$28.4644,800——
2016-08-05$29.11$29.1173,000——
2016-08-04$30.15$30.1533,500——
2016-08-03$29.91$29.9185,000——
2016-08-02$29.77$29.7728,000——
2016-08-01$29.29$29.2919,100——
2016-07-29$29.11$29.1133,600——
2016-07-28$28.51$28.5172,400——
2016-07-27$28.70$28.7026,200——
2016-07-26$28.09$28.0983,000——
2016-07-25$27.75$27.7515,400——
2016-07-22$28.19$28.1910,500——
2016-07-21$28.60$28.6043,100——
2016-07-20$27.78$27.7886,800——
2016-07-19$28.85$28.8510,300——
2016-07-18$28.49$28.4941,400——
2016-07-15$28.76$28.7657,200——
2016-07-14$28.94$28.9447,600——
2016-07-13$29.43$29.4394,600——
2016-07-12$29.33$29.3387,600——
2016-07-11$30.37$30.3749,800——
2016-07-08$30.64$30.6477,700——
2016-07-07$30.49$30.4952,100——
2016-07-06$30.68$30.6890,900——
2016-07-05$30.06$30.06137,200——
2016-07-01$29.55$29.55133,000——
2016-06-30$28.53$28.5335,500——
2016-06-29$28.39$28.3999,200——
2016-06-28$28.05$28.0532,800——
2016-06-27$28.83$28.83116,100——
2016-06-24$28.02$28.02154,700——
2016-06-23$26.30$26.3021,900——
2016-06-22$26.58$26.5845,500——
2016-06-21$26.51$26.5129,600——
2016-06-20$27.35$27.3539,600——
2016-06-17$27.81$27.8154,700——
2016-06-16$27.92$27.9295,700——
2016-06-15$27.76$27.7662,900——
2016-06-14$27.51$27.5133,500——
2016-06-13$27.30$27.3054,400——
2016-06-10$26.44$26.4434,700——
2016-06-09$26.05$26.0555,800——
2016-06-08$25.52$25.5233,300——
2016-06-07$24.89$24.8923,000——
2016-06-06$25.12$25.1249,600——
2016-06-03$25.29$25.2975,200——
2016-06-02$24.17$24.1713,300——
2016-06-01$24.06$24.0640,500——
2016-05-31$24.20$24.2020,600——
2016-05-27$24.02$24.0236,000——
2016-05-26$24.49$24.4924,700——
2016-05-25$24.50$24.5072,100——
2016-05-24$24.85$24.8580,400——
2016-05-23$25.89$25.8925,200——
2016-05-20$25.94$25.9419,800——
2016-05-19$26.01$26.0172,800——
2016-05-18$26.40$26.4068,800——
2016-05-17$27.26$27.2659,300——
2016-05-16$27.24$27.2443,100——
2016-05-13$27.01$27.0136,100——
2016-05-12$26.73$26.73126,200——
2016-05-11$27.25$27.2576,000——
2016-05-10$26.68$26.6846,600——
2016-05-09$26.80$26.80142,900——
2016-05-06$28.29$28.2972,500——
2016-05-05$27.42$27.42172,600——
2016-05-04$27.49$27.49111,800——
2016-05-03$27.91$27.91106,200——
2016-05-02$28.42$28.42108,000——
2016-04-29$28.04$28.04154,800——
2016-04-28$26.57$26.5781,700——
2016-04-27$26.34$26.3470,300——
2016-04-26$25.70$25.7033,700——
2016-04-25$25.93$25.9316,000——
2016-04-22$25.81$25.8140,400——
2016-04-21$25.95$25.95133,100——
2016-04-20$26.01$26.0147,100——
2016-04-19$26.30$26.3044,000——
2016-04-18$25.65$25.6581,200——
2016-04-15$26.06$26.0684,400——
2016-04-14$25.26$25.2683,500——
2016-04-13$25.18$25.1862,000——
2016-04-12$25.40$25.4036,300——
2016-04-11$25.45$25.45188,900——
2016-04-08$25.02$25.0271,100——
2016-04-07$25.07$25.07109,400——
2016-04-06$25.02$25.0242,200——
2016-04-05$24.79$24.7948,900——
2016-04-04$24.26$24.2617,100——
2016-04-01$24.17$24.1740,100——
2016-03-31$25.03$25.0318,600——
2016-03-30$24.58$24.5830,800——
2016-03-29$24.77$24.7727,700——
2016-03-28$24.33$24.3333,000——
2016-03-24$24.27$24.2732,300——
2016-03-23$23.99$23.99149,000——
2016-03-22$25.47$25.4748,200——
2016-03-21$25.17$25.1755,000——
2016-03-18$25.97$25.9714,200——
2016-03-17$25.97$25.9768,100——
2016-03-16$25.55$25.5565,800——
2016-03-15$24.51$24.51106,000——
2016-03-14$25.19$25.1975,200——
2016-03-11$25.94$25.9493,600——
2016-03-10$25.85$25.8543,800——
2016-03-09$25.65$25.65109,600——
2016-03-08$25.42$25.42353,600——
2016-03-07$25.99$25.99256,000——
2016-03-04$25.50$25.50681,800——
2016-03-03$25.65$25.6583,600——
2016-03-02$24.83$24.8336,400——
2016-03-01$24.51$24.5125,800——
2016-02-29$24.56$24.5666,100——
2016-02-26$24.25$24.2550,400——
2016-02-25$24.54$24.5418,100——
2016-02-24$24.46$24.4666,500——
2016-02-23$24.15$24.1553,200——
2016-02-22$23.71$23.7155,300——
2016-02-19$24.89$24.8994,400——
2016-02-18$24.59$24.59526,300——
2016-02-17$23.33$23.33529,200——
2016-02-16$23.08$23.08129,700——
2016-02-12$24.42$24.42118,900——
2016-02-11$24.68$24.68225,400——
2016-02-10$22.95$22.9569,600——
2016-02-09$22.65$22.6567,800——
2016-02-08$22.74$22.74170,200——
2016-02-05$22.15$22.1583,400——
2016-02-04$21.52$21.52116,200——
2016-02-03$21.00$21.0073,700——
2016-02-02$20.53$20.5363,200——
2016-02-01$20.54$20.5470,700——
2016-01-29$20.09$20.0954,700——
2016-01-28$19.99$19.9974,400——
2016-01-27$20.43$20.4337,400——
2016-01-26$20.27$20.2784,000——
2016-01-25$19.81$19.8119,500——
2016-01-22$19.44$19.4418,000——
2016-01-21$19.58$19.5832,700——
2016-01-20$19.53$19.5364,100——
2016-01-19$19.04$19.0476,400——
2016-01-15$19.08$19.0858,600——
2016-01-14$18.72$18.7289,200——
2016-01-13$19.33$19.3337,900——
2016-01-12$19.16$19.1650,200——
2016-01-11$19.32$19.3244,100——
2016-01-08$19.67$19.6757,900——
2016-01-07$19.82$19.82106,800——
2016-01-06$19.32$19.3272,200——
2016-01-05$18.79$18.7921,300——
2016-01-04$18.65$18.6522,000——