NYSE:DGZ | 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
2008-02-29 to 2026-09-04
Data captured

Stock Price Chart

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

$4.36$6.55$9.85$14.80$22.23$33.412008-02-292026-08-27

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$11.81$11.8150,600——
2012-12-28$11.91$11.9136,400——
2012-12-27$11.87$11.8743,600——
2012-12-26$11.90$11.9012,600——
2012-12-24$11.91$11.9112,600——
2012-12-21$11.94$11.9453,000——
2012-12-20$11.97$11.97102,600——
2012-12-19$11.83$11.8395,300——
2012-12-18$11.81$11.8166,800——
2012-12-17$11.64$11.646,500——
2012-12-14$11.66$11.667,200——
2012-12-13$11.64$11.6422,800——
2012-12-12$11.55$11.5518,000——
2012-12-11$11.55$11.5512,200——
2012-12-10$11.54$11.5421,300——
2012-12-07$11.60$11.6026,100——
2012-12-06$11.64$11.6447,100——
2012-12-05$11.66$11.66100,500——
2012-12-04$11.65$11.6530,600——
2012-12-03$11.52$11.5236,800——
2012-11-30$11.53$11.5346,500——
2012-11-29$11.45$11.4522,000——
2012-11-28$11.50$11.50148,900——
2012-11-27$11.33$11.3332,300——
2012-11-26$11.29$11.29114,400——
2012-11-23$11.27$11.2714,300——
2012-11-21$11.42$11.42165,800——
2012-11-20$11.43$11.4324,800——
2012-11-19$11.41$11.41117,000——
2012-11-16$11.55$11.5524,600——
2012-11-15$11.54$11.54113,500——
2012-11-14$11.45$11.4595,900——
2012-11-13$11.46$11.4624,600——
2012-11-12$11.44$11.4413,500——
2012-11-09$11.42$11.42101,900——
2012-11-08$11.41$11.4153,300——
2012-11-07$11.50$11.5050,200——
2012-11-06$11.51$11.51282,100——
2012-11-05$11.72$11.7240,700——
2012-11-02$11.78$11.7892,000——
2012-11-01$11.54$11.54160,700——
2012-10-31$11.48$11.4850,000——
2012-10-26$11.54$11.54123,200——
2012-10-25$11.54$11.5480,100——
2012-10-24$11.62$11.6260,100——
2012-10-23$11.58$11.5876,300——
2012-10-22$11.43$11.4324,000——
2012-10-19$11.47$11.47225,600——
2012-10-18$11.36$11.3672,500——
2012-10-17$11.30$11.3025,500——
2012-10-16$11.32$11.3217,600——
2012-10-15$11.39$11.39149,200——
2012-10-12$11.27$11.2761,500——
2012-10-11$11.18$11.1863,300——
2012-10-10$11.22$11.2265,400——
2012-10-09$11.22$11.2289,700——
2012-10-08$11.15$11.1599,900——
2012-10-05$11.11$11.1166,100——
2012-10-04$11.05$11.0539,100——
2012-10-03$11.12$11.1271,200——
2012-10-02$11.14$11.14222,900——
2012-10-01$11.13$11.13213,200——
2012-09-28$11.15$11.15271,900——
2012-09-27$11.11$11.11315,600——
2012-09-26$11.29$11.29313,500——
2012-09-25$11.23$11.23294,800——
2012-09-24$11.22$11.22146,500——
2012-09-21$11.15$11.15266,200——
2012-09-20$11.19$11.19185,800——
2012-09-19$11.17$11.17147,900——
2012-09-18$11.16$11.16241,400——
2012-09-17$11.26$11.26203,600——
2012-09-14$11.15$11.15277,800——
2012-09-13$11.20$11.20338,000——
2012-09-12$11.44$11.44201,600——
2012-09-11$11.44$11.4496,400——
2012-09-10$11.49$11.49108,800——
2012-09-07$11.40$11.40242,100——
2012-09-06$11.66$11.66128,200——
2012-09-05$11.71$11.71132,400——
2012-09-04$11.69$11.69129,700——
2012-08-31$11.72$11.72502,600——
2012-08-30$11.98$11.98109,700——
2012-08-29$11.99$11.99120,700——
2012-08-28$11.90$11.90107,500——
2012-08-27$11.93$11.9362,100——
2012-08-24$11.88$11.88128,900——
2012-08-23$11.89$11.8993,100——
2012-08-22$12.00$12.00175,700——
2012-08-21$12.14$12.14164,600——
2012-08-20$12.26$12.26123,700——
2012-08-17$12.30$12.3035,600——
2012-08-16$12.31$12.3174,000——
2012-08-15$12.39$12.39237,800——
2012-08-14$12.42$12.4264,300——
2012-08-13$12.36$12.36130,800——
2012-08-10$12.26$12.26127,400——
2012-08-09$12.28$12.2861,200——
2012-08-08$12.31$12.3168,800——
2012-08-07$12.33$12.3342,000——
2012-08-06$12.33$12.3397,700——
2012-08-03$12.40$12.4051,700——
2012-08-02$12.51$12.51200,800——
2012-08-01$12.43$12.4342,300——
2012-07-31$12.32$12.32425,600——
2012-07-30$12.26$12.2665,500——
2012-07-27$12.23$12.23126,600——
2012-07-26$12.29$12.29107,000——
2012-07-25$12.38$12.3857,300——
2012-07-24$12.55$12.55129,800——
2012-07-23$12.59$12.5976,900——
2012-07-20$12.53$12.53112,800——
2012-07-19$12.55$12.5562,000——
2012-07-18$12.58$12.58119,300——
2012-07-17$12.55$12.55194,500——
2012-07-16$12.49$12.4978,300——
2012-07-13$12.50$12.50194,700——
2012-07-12$12.63$12.63123,000——
2012-07-11$12.60$12.60188,400——
2012-07-10$12.66$12.66188,600——
2012-07-09$12.51$12.5183,700——
2012-07-06$12.53$12.53181,600——
2012-07-05$12.38$12.38173,200——
2012-07-03$12.24$12.24115,400——
2012-07-02$12.43$12.43155,000——
2012-06-29$12.42$12.42360,500——
2012-06-28$12.78$12.78323,000——
2012-06-27$12.63$12.63248,100——
2012-06-26$12.63$12.63209,400——
2012-06-25$12.54$12.54217,600——
2012-06-22$12.64$12.64200,500——
2012-06-21$12.68$12.68204,000——
2012-06-20$12.37$12.37368,700——
2012-06-19$12.26$12.26106,400——
2012-06-18$12.20$12.20175,900——
2012-06-15$12.19$12.19197,400——
2012-06-14$12.21$12.21114,100——
2012-06-13$12.27$12.27131,300——
2012-06-12$12.33$12.33171,500——
2012-06-11$12.42$12.42157,600——
2012-06-08$12.46$12.46207,100——
2012-06-07$12.48$12.48470,900——
2012-06-06$12.26$12.26256,000——
2012-06-05$12.26$12.26192,400——
2012-06-04$12.24$12.24270,700——
2012-06-01$12.23$12.23359,000——
2012-05-31$12.72$12.72208,800——
2012-05-30$12.70$12.70548,600——
2012-05-29$12.76$12.76156,300——
2012-05-25$12.65$12.65163,500——
2012-05-24$12.74$12.74403,300——
2012-05-23$12.73$12.73367,000——
2012-05-22$12.68$12.68286,800——
2012-05-21$12.49$12.49179,500——
2012-05-18$12.50$12.50325,000——
2012-05-17$12.63$12.63488,200——
2012-05-16$12.89$12.89534,700——
2012-05-15$12.87$12.87182,000——
2012-05-14$12.75$12.75260,600——
2012-05-11$12.58$12.58245,000——
2012-05-10$12.49$12.49196,100——
2012-05-09$12.51$12.51277,800——
2012-05-08$12.39$12.3989,000——
2012-05-07$12.17$12.1738,000——
2012-05-04$12.14$12.14112,200——
2012-05-03$12.18$12.18173,000——
2012-05-02$12.05$12.0540,000——
2012-05-01$11.99$11.9958,700——
2012-04-30$11.97$11.9742,000——
2012-04-27$11.99$11.9984,000——
2012-04-26$12.02$12.0235,300——
2012-04-25$12.13$12.1398,300——
2012-04-24$12.16$12.1635,900——
2012-04-23$12.16$12.1675,600——
2012-04-20$12.15$12.1566,000——
2012-04-19$12.15$12.15128,400——
2012-04-18$12.17$12.17121,300——
2012-04-17$12.08$12.08147,700——
2012-04-16$12.08$12.08126,300——
2012-04-13$12.04$12.04256,800——
2012-04-12$11.89$11.8962,300——
2012-04-11$12.03$12.0393,100——
2012-04-10$12.03$12.03168,400——
2012-04-09$12.14$12.14147,000——
2012-04-05$12.23$12.2375,900——
2012-04-04$12.32$12.32316,400——
2012-04-03$12.12$12.12126,400——
2012-04-02$11.89$11.89206,000——
2012-03-30$11.95$11.9552,000——
2012-03-29$12.00$12.00112,600——
2012-03-28$12.01$12.01134,300——
2012-03-27$11.88$11.88305,000——
2012-03-26$11.78$11.78291,800——
2012-03-23$11.98$11.98111,800——
2012-03-22$12.13$12.13217,800——
2012-03-21$12.08$12.0865,700——
2012-03-20$12.10$12.10150,700——
2012-03-19$11.99$11.99224,800——
2012-03-16$12.01$12.01125,600——
2012-03-15$12.01$12.01109,900——
2012-03-14$12.12$12.12285,400——
2012-03-13$11.94$11.94194,100——
2012-03-12$11.74$11.7444,800——
2012-03-09$11.65$11.6599,800——
2012-03-08$11.72$11.72115,300——
2012-03-07$11.83$11.83178,800——
2012-03-06$11.91$11.91331,500——
2012-03-05$11.70$11.70153,400——
2012-03-02$11.64$11.6430,800——
2012-03-01$11.62$11.62198,000——
2012-02-29$11.79$11.79282,400——
2012-02-28$11.16$11.16157,300——
2012-02-27$11.27$11.27138,200——
2012-02-24$11.24$11.24198,200——
2012-02-23$11.19$11.19262,800——
2012-02-22$11.20$11.20228,800——
2012-02-21$11.32$11.32132,300——
2012-02-17$11.58$11.5846,200——
2012-02-16$11.53$11.5356,800——
2012-02-15$11.53$11.53139,300——
2012-02-14$11.60$11.6028,700——
2012-02-13$11.56$11.5666,300——
2012-02-10$11.60$11.60146,900——
2012-02-09$11.54$11.54137,100——
2012-02-08$11.50$11.501,202,500——
2012-02-07$11.41$11.41118,700——
2012-02-06$11.59$11.5956,500——
2012-02-03$11.56$11.56174,900——
2012-02-02$11.33$11.3346,800——
2012-02-01$11.44$11.44156,000——
2012-01-31$11.45$11.4565,500——
2012-01-30$11.54$11.5497,500——
2012-01-27$11.46$11.46194,400——
2012-01-26$11.60$11.60250,900——
2012-01-25$11.68$11.68578,800——
2012-01-24$12.06$12.0690,600——
2012-01-23$11.95$11.9587,400——
2012-01-20$12.05$12.05486,100——
2012-01-19$12.12$12.1251,300——
2012-01-18$12.10$12.10578,100——
2012-01-17$12.17$12.17111,200——
2012-01-13$12.29$12.29216,600——
2012-01-12$12.18$12.18163,300——
2012-01-11$12.24$12.24339,700——
2012-01-10$12.33$12.33142,600——
2012-01-09$12.53$12.5362,400——
2012-01-06$12.47$12.47121,500——
2012-01-05$12.41$12.41353,300——
2012-01-04$12.50$12.50196,800——
2012-01-03$12.56$12.56623,400——