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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.43$44.4320,500——
2020-12-30$44.40$44.4012,100——
2020-12-29$43.68$43.6822,800——
2020-12-28$43.53$43.5315,200——
2020-12-24$43.74$43.748,200——
2020-12-23$43.52$43.5211,000——
2020-12-22$42.97$42.9716,000——
2020-12-21$43.68$43.6814,000——
2020-12-18$43.89$43.8910,300——
2020-12-17$44.02$44.0226,500——
2020-12-16$43.08$43.0813,600——
2020-12-15$42.65$42.6519,500——
2020-12-14$41.44$41.4422,200——
2020-12-11$42.02$42.0212,900——
2020-12-10$41.84$41.8414,500——
2020-12-09$41.92$41.9226,000——
2020-12-08$43.40$43.4029,200——
2020-12-07$42.91$42.9159,800——
2020-12-04$41.86$41.86173,700——
2020-12-03$42.19$42.1933,200——
2020-12-02$41.56$41.5623,300——
2020-12-01$40.95$40.9555,500——
2020-11-30$39.25$39.2542,700——
2020-11-27$39.84$39.8427,000——
2020-11-25$40.67$40.6728,700——
2020-11-24$40.70$40.7076,100——
2020-11-23$42.05$42.0547,300——
2020-11-20$43.47$43.4718,800——
2020-11-19$43.51$43.5125,300——
2020-11-18$43.70$43.7029,000——
2020-11-17$44.25$44.259,400——
2020-11-16$44.60$44.6026,500——
2020-11-13$44.76$44.769,900——
2020-11-12$44.03$44.038,300——
2020-11-11$43.60$43.6015,200——
2020-11-10$44.03$44.0321,600——
2020-11-09$44.02$44.0277,800——
2020-11-06$47.93$47.9330,100——
2020-11-05$47.68$47.6850,300——
2020-11-04$45.48$45.4840,600——
2020-11-03$45.60$45.6020,100——
2020-11-02$45.11$45.1129,700——
2020-10-30$44.20$44.2044,500——
2020-10-29$43.88$43.8833,100——
2020-10-28$44.24$44.2421,200——
2020-10-27$45.73$45.7310,800——
2020-10-26$45.41$45.4113,100——
2020-10-23$45.49$45.4914,200——
2020-10-22$45.58$45.5861,900——
2020-10-21$46.59$46.5923,100——
2020-10-20$45.95$45.9535,300——
2020-10-19$45.37$45.3716,300——
2020-10-16$45.33$45.336,100——
2020-10-15$46.58$46.585,100——
2020-10-14$46.26$46.2613,600——
2020-10-13$45.84$45.8414,700——
2020-10-12$46.85$46.8516,200——
2020-10-09$47.07$47.0729,000——
2020-10-08$45.45$45.457,700——
2020-10-07$44.87$44.8710,600——
2020-10-06$45.00$45.0015,700——
2020-10-05$46.37$46.3727,500——
2020-10-02$45.94$45.9431,700——
2020-10-01$45.95$45.9526,800——
2020-09-30$44.86$44.8622,100——
2020-09-29$45.57$45.5737,600——
2020-09-28$44.62$44.6238,800——
2020-09-25$43.66$43.6629,600——
2020-09-24$44.01$44.0144,400——
2020-09-23$43.58$43.5869,600——
2020-09-22$45.64$45.6434,900——
2020-09-21$46.49$46.4951,800——
2020-09-18$48.08$48.0827,700——
2020-09-17$48.13$48.1315,400——
2020-09-16$48.76$48.7630,800——
2020-09-15$48.51$48.5144,200——
2020-09-14$48.73$48.7321,800——
2020-09-11$47.99$47.9925,500——
2020-09-10$47.92$47.9237,600——
2020-09-09$48.14$48.1445,500——
2020-09-08$47.30$47.3037,600——
2020-09-04$47.40$47.4040,900——
2020-09-03$47.26$47.2694,500——
2020-09-02$48.61$48.6155,100——
2020-09-01$50.70$50.70144,600——
2020-08-31$52.13$52.1389,400——
2020-08-28$50.59$50.5977,600——
2020-08-27$48.55$48.55106,200——
2020-08-26$49.82$49.82149,400——
2020-08-25$47.09$47.09140,000——
2020-08-24$46.84$46.8429,200——
2020-08-21$47.67$47.6748,500——
2020-08-20$48.45$48.4536,800——
2020-08-19$47.58$47.5869,400——
2020-08-18$50.90$50.9045,900——
2020-08-17$50.05$50.0548,700——
2020-08-14$47.78$47.7837,900——
2020-08-13$48.58$48.5850,800——
2020-08-12$46.44$46.4450,400——
2020-08-11$46.74$46.74103,700——
2020-08-10$52.16$52.1639,600——
2020-08-07$52.75$52.7573,800——
2020-08-06$54.24$54.2469,000——
2020-08-05$53.02$53.02118,400——
2020-08-04$52.11$52.1168,200——
2020-08-03$50.18$50.1834,300——
2020-07-31$49.89$49.8938,700——
2020-07-30$49.09$49.0931,800——
2020-07-29$49.72$49.7241,100——
2020-07-28$49.09$49.0963,000——
2020-07-27$48.55$48.5573,200——
2020-07-24$47.12$47.1262,600——
2020-07-23$46.33$46.3362,800——
2020-07-22$45.58$45.5848,600——
2020-07-21$44.27$44.2743,400——
2020-07-20$43.10$43.1030,700——
2020-07-17$42.81$42.8128,000——
2020-07-16$42.11$42.11136,800——
2020-07-15$43.06$43.06251,200——
2020-07-14$48.00$48.00101,700——
2020-07-13$55.88$55.88112,000——
2020-07-10$50.49$50.4964,800——
2020-07-09$49.45$49.4551,300——
2020-07-08$47.98$47.9873,400——
2020-07-07$45.58$45.5850,400——
2020-07-06$43.57$43.5746,700——
2020-07-02$41.85$41.8514,100——
2020-07-01$41.54$41.5442,900——
2020-06-30$42.14$42.1426,800——
2020-06-29$41.44$41.4426,100——
2020-06-26$41.17$41.1728,400——
2020-06-25$40.67$40.678,400——
2020-06-24$40.76$40.7619,000——
2020-06-23$41.10$41.1047,100——
2020-06-22$40.25$40.2550,000——
2020-06-19$39.63$39.6314,700——
2020-06-18$38.80$38.8019,700——
2020-06-17$39.16$39.1616,000——
2020-06-16$39.02$39.0217,600——
2020-06-15$38.92$38.9221,400——
2020-06-12$39.11$39.1165,000——
2020-06-11$39.01$39.0134,600——
2020-06-10$39.74$39.7426,600——
2020-06-09$38.44$38.4412,400——
2020-06-08$38.18$38.1819,700——
2020-06-05$36.91$36.9160,300——
2020-06-04$38.51$38.5130,000——
2020-06-03$37.43$37.4359,600——
2020-06-02$39.49$39.4916,300——
2020-06-01$39.56$39.5616,100——
2020-05-29$39.62$39.6214,900——
2020-05-28$38.64$38.6426,800——
2020-05-27$38.44$38.4435,900——
2020-05-26$38.83$38.8311,700——
2020-05-22$39.44$39.4416,100——
2020-05-21$38.92$38.9226,000——
2020-05-20$40.39$40.3910,600——
2020-05-19$40.08$40.0813,800——
2020-05-18$39.18$39.1846,500——
2020-05-15$39.91$39.9118,300——
2020-05-14$39.32$39.3233,400——
2020-05-13$38.50$38.5018,300——
2020-05-12$37.79$37.797,900——
2020-05-11$37.57$37.5722,100——
2020-05-08$38.01$38.0147,800——
2020-05-07$38.50$38.5019,300——
2020-05-06$37.02$37.0219,200——
2020-05-05$38.07$38.0720,200——
2020-05-04$37.93$37.9333,200——
2020-05-01$37.42$37.4224,500——
2020-04-30$37.35$37.3540,900——
2020-04-29$38.19$38.1936,000——
2020-04-28$37.77$37.7750,800——
2020-04-27$38.12$38.1264,500——
2020-04-24$38.45$38.4519,900——
2020-04-23$38.81$38.8129,600——
2020-04-22$38.25$38.2520,000——
2020-04-21$36.82$36.8228,100——
2020-04-20$37.16$37.1610,600——
2020-04-17$36.63$36.6348,700——
2020-04-16$38.62$38.6229,000——
2020-04-15$38.98$38.9826,000——
2020-04-14$40.18$40.1832,600——
2020-04-13$39.47$39.4740,100——
2020-04-09$38.27$38.2731,000——
2020-04-08$36.00$36.0021,000——
2020-04-07$35.94$35.9449,600——
2020-04-06$37.38$37.3841,200——
2020-04-03$35.08$35.0836,600——
2020-04-02$34.24$34.248,000——
2020-04-01$32.62$32.6216,500——
2020-03-31$32.48$32.4819,300——
2020-03-30$34.28$34.2813,000——
2020-03-27$34.97$34.9719,900——
2020-03-26$35.12$35.1244,800——
2020-03-25$34.78$34.78138,500——
2020-03-24$34.77$34.7741,200——
2020-03-23$31.66$31.6642,700——
2020-03-20$28.72$28.7224,000——
2020-03-19$28.01$28.0145,800——
2020-03-18$28.76$28.7669,000——
2020-03-17$30.29$30.2944,300——
2020-03-16$30.90$30.90258,200——
2020-03-13$29.76$29.76101,200——
2020-03-12$31.70$31.70113,900——
2020-03-11$34.37$34.3732,500——
2020-03-10$34.58$34.5833,100——
2020-03-09$36.24$36.2459,100——
2020-03-06$36.11$36.1144,200——
2020-03-05$36.37$36.3714,000——
2020-03-04$35.25$35.2568,600——
2020-03-03$34.66$34.6625,000——
2020-03-02$32.69$32.6938,100——
2020-02-28$32.40$32.4071,700——
2020-02-27$35.00$35.0022,800——
2020-02-26$35.16$35.1619,000——
2020-02-25$34.84$34.8460,000——
2020-02-24$36.06$36.0666,600——
2020-02-21$35.38$35.3841,000——
2020-02-20$34.33$34.3323,500——
2020-02-19$34.19$34.1917,200——
2020-02-18$33.72$33.7225,200——
2020-02-14$32.93$32.934,400——
2020-02-13$32.66$32.6617,200——
2020-02-12$32.25$32.2516,100——
2020-02-11$32.40$32.406,100——
2020-02-10$32.59$32.596,200——
2020-02-07$32.47$32.476,700——
2020-02-06$32.31$32.3111,500——
2020-02-05$31.97$31.9719,800——
2020-02-04$31.84$31.8418,500——
2020-02-03$32.77$32.7713,800——
2020-01-31$33.17$33.1721,600——
2020-01-30$32.81$32.8115,000——
2020-01-29$32.78$32.788,200——
2020-01-28$32.49$32.4924,800——
2020-01-27$33.00$33.0014,700——
2020-01-24$32.45$32.453,100——
2020-01-23$32.29$32.298,200——
2020-01-22$32.15$32.155,000——
2020-01-21$31.73$31.738,400——
2020-01-17$32.13$32.1310,400——
2020-01-16$31.76$31.7613,800——
2020-01-15$31.94$31.9425,400——
2020-01-14$31.61$31.6116,000——
2020-01-13$31.72$31.729,200——
2020-01-10$32.05$32.053,100——
2020-01-09$31.82$31.8213,800——
2020-01-08$32.23$32.2333,500——
2020-01-07$32.68$32.6817,700——
2020-01-06$32.50$32.5092,300——
2020-01-03$31.80$31.8030,900——
2020-01-02$30.96$30.9610,900——