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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.79$9.79700——
2020-12-30$9.83$9.83900——
2020-12-29$9.91$9.91200——
2020-12-28$9.94$9.94200——
2020-12-24$9.91$9.91100——
2020-12-23$9.95$9.958,100——
2020-12-22$10.02$10.02900——
2020-12-21$9.92$9.921,400——
2020-12-18$9.89$9.894,300——
2020-12-17$9.88$9.883,000——
2020-12-16$10.00$10.00100——
2020-12-15$10.06$10.06800——
2020-12-14$10.22$10.222,000——
2020-12-11$10.15$10.151,600——
2020-12-10$10.17$10.172,400——
2020-12-09$10.16$10.161,400——
2020-12-08$9.98$9.9813,500——
2020-12-07$10.01$10.01900——
2020-12-04$10.18$10.182,400——
2020-12-03$10.22$10.221,500——
2020-12-02$10.22$10.22700——
2020-12-01$10.29$10.29700——
2020-11-30$10.53$10.531,000——
2020-11-27$10.47$10.470——
2020-11-25$10.36$10.363,500——
2020-11-24$10.36$10.3610,300——
2020-11-23$10.30$10.305,600——
2020-11-20$10.20$10.201,500——
2020-11-19$10.30$10.3019,300——
2020-11-18$10.21$10.211,700——
2020-11-17$10.44$10.44900——
2020-11-16$10.13$10.1322,600——
2020-11-13$9.93$9.93400——
2020-11-12$10.00$10.002,400——
2020-11-11$10.06$10.06600——
2020-11-10$10.01$10.015,300——
2020-11-09$10.04$10.041,200——
2020-11-06$9.57$9.571,200——
2020-11-05$9.59$9.591,100——
2020-11-04$9.84$9.84500——
2020-11-03$9.82$9.82700——
2020-11-02$9.89$9.891,800——
2020-10-30$10.03$10.031,700——
2020-10-29$10.02$10.02800——
2020-10-28$10.00$10.00800——
2020-10-27$9.83$9.83300——
2020-10-26$9.86$9.861,000——
2020-10-23$9.91$9.91300——
2020-10-22$9.85$9.854,800——
2020-10-21$9.73$9.733,800——
2020-10-20$9.82$9.82100——
2020-10-19$9.86$9.86800——
2020-10-16$9.94$9.941,300——
2020-10-15$9.82$9.82700——
2020-10-14$9.83$9.835,600——
2020-10-13$9.89$9.891,100——
2020-10-12$9.76$9.761,100——
2020-10-09$9.79$9.7933,400——
2020-10-08$9.94$9.94200——
2020-10-07$9.98$9.981,100——
2020-10-06$9.93$9.933,100——
2020-10-05$9.80$9.802,000——
2020-10-02$9.86$9.86800——
2020-10-01$9.83$9.834,000——
2020-09-30$9.94$9.945,300——
2020-09-29$9.88$9.886,000——
2020-09-28$10.02$10.0210,000——
2020-09-25$10.08$10.081,600——
2020-09-24$10.06$10.0613,300——
2020-09-23$10.21$10.2116,600——
2020-09-22$10.19$10.191,200——
2020-09-21$10.15$10.1512,100——
2020-09-18$9.96$9.961,000——
2020-09-17$9.97$9.97400——
2020-09-16$9.81$9.81600——
2020-09-15$9.94$9.941,100——
2020-09-14$9.80$9.80900——
2020-09-11$9.78$9.781,700——
2020-09-10$9.77$9.77100——
2020-09-09$9.86$9.860——
2020-09-08$10.00$10.004,000——
2020-09-04$10.04$10.04900——
2020-09-03$10.01$10.011,100——
2020-09-02$9.98$9.98900——
2020-09-01$9.82$9.821,400——
2020-08-31$9.87$9.87900——
2020-08-28$10.13$10.131,000——
2020-08-27$10.01$10.01100——
2020-08-26$10.12$10.12300——
2020-08-25$10.02$10.02400——
2020-08-24$9.99$9.99500——
2020-08-21$9.99$9.99100——
2020-08-20$9.99$9.992,800——
2020-08-19$9.90$9.90300——
2020-08-18$9.98$9.988,900——
2020-08-17$9.87$9.874,400——
2020-08-14$10.11$10.111,000——
2020-08-13$10.49$10.491,100——
2020-08-12$10.28$10.287,300——
2020-08-11$10.25$10.2521,400——
2020-08-10$9.74$9.743,600——
2020-08-07$9.82$9.822,700——
2020-08-06$9.80$9.8022,300——
2020-08-05$9.61$9.613,700——
2020-08-04$9.72$9.721,600——
2020-08-03$10.09$10.094,000——
2020-07-31$10.11$10.116,800——
2020-07-30$10.11$10.1110,500——
2020-07-29$9.86$9.8635,700——
2020-07-28$9.91$9.9139,700——
2020-07-27$9.67$9.677,800——
2020-07-24$9.87$9.872,500——
2020-07-23$9.96$9.966,800——
2020-07-22$9.98$9.98300——
2020-07-21$10.16$10.16800——
2020-07-20$10.29$10.29200——
2020-07-17$10.33$10.331,700——
2020-07-16$10.41$10.41500——
2020-07-15$10.29$10.293,600——
2020-07-14$10.30$10.302,100——
2020-07-13$10.34$10.340——
2020-07-10$10.36$10.362,000——
2020-07-09$10.33$10.33500——
2020-07-08$10.26$10.261,200——
2020-07-07$10.39$10.39100——
2020-07-06$10.47$10.471,100——
2020-07-02$10.52$10.52800——
2020-07-01$10.53$10.534,700——
2020-06-30$10.41$10.41100——
2020-06-29$10.57$10.571,900——
2020-06-26$10.59$10.5910,300——
2020-06-25$10.62$10.62300——
2020-06-24$10.64$10.64400——
2020-06-23$10.62$10.621,500——
2020-06-22$10.73$10.73200——
2020-06-19$10.77$10.771,200——
2020-06-18$10.92$10.92400——
2020-06-17$10.92$10.92200——
2020-06-16$10.94$10.941,200——
2020-06-15$10.91$10.911,200——
2020-06-12$10.89$10.89400——
2020-06-11$10.88$10.882,200——
2020-06-10$10.89$10.89400——
2020-06-09$11.03$11.031,200——
2020-06-08$11.11$11.111,800——
2020-06-05$11.27$11.275,200——
2020-06-04$11.07$11.071,400——
2020-06-03$11.13$11.136,400——
2020-06-02$11.11$11.11800——
2020-06-01$10.89$10.892,500——
2020-05-29$10.90$10.90200——
2020-05-28$10.95$10.951,000——
2020-05-27$11.19$11.19100——
2020-05-26$11.08$11.089,400——
2020-05-22$10.89$10.89900——
2020-05-21$11.14$11.143,700——
2020-05-20$10.86$10.861,200——
2020-05-19$11.26$11.26500——
2020-05-18$11.23$11.235,500——
2020-05-15$11.06$11.06400——
2020-05-14$11.14$11.148,600——
2020-05-13$11.26$11.2613,100——
2020-05-12$11.13$11.139,800——
2020-05-11$11.08$11.081,000——
2020-05-08$11.00$11.003,400——
2020-05-07$10.96$10.969,300——
2020-05-06$11.13$11.133,700——
2020-05-05$11.07$11.070——
2020-05-04$11.07$11.078,200——
2020-05-01$11.12$11.12300——
2020-04-30$11.26$11.2612,300——
2020-04-29$10.95$10.951,100——
2020-04-28$11.02$11.025,000——
2020-04-27$10.99$10.991,800——
2020-04-24$10.82$10.820——
2020-04-23$10.82$10.826,100——
2020-04-22$10.93$10.934,700——
2020-04-21$11.21$11.217,500——
2020-04-20$11.12$11.125,100——
2020-04-17$11.25$11.258,700——
2020-04-16$10.89$10.891,200——
2020-04-15$10.81$10.814,300——
2020-04-14$10.76$10.764,000——
2020-04-13$10.76$10.763,300——
2020-04-09$10.95$10.9511,900——
2020-04-08$11.40$11.401,800——
2020-04-07$11.35$11.354,300——
2020-04-06$11.15$11.1526,300——
2020-04-03$11.60$11.602,300——
2020-04-02$11.68$11.68500——
2020-04-01$11.97$11.973,300——
2020-03-31$12.05$12.052,300——
2020-03-30$11.64$11.643,600——
2020-03-27$11.57$11.57400——
2020-03-26$11.53$11.531,500——
2020-03-25$11.66$11.663,000——
2020-03-24$11.56$11.562,100——
2020-03-23$12.13$12.131,600——
2020-03-20$12.64$12.648,400——
2020-03-19$12.87$12.8715,600——
2020-03-18$12.71$12.7158,900——
2020-03-17$12.55$12.553,400——
2020-03-16$13.23$13.2340,300——
2020-03-13$13.20$13.2068,900——
2020-03-12$12.24$12.246,400——
2020-03-11$11.86$11.8612,700——
2020-03-10$11.58$11.58100——
2020-03-09$11.46$11.462,800——
2020-03-06$11.98$11.9817,300——
2020-03-05$11.52$11.5243,100——
2020-03-04$11.77$11.77800——
2020-03-03$11.69$11.696,200——
2020-03-02$12.07$12.072,900——
2020-02-28$12.07$12.073,100——
2020-02-27$11.67$11.67200——
2020-02-26$11.63$11.6326,000——
2020-02-25$11.53$11.531,800——
2020-02-24$11.37$11.371,100——
2020-02-21$11.46$11.4612,200——
2020-02-20$11.64$11.64200——
2020-02-19$11.70$11.70900——
2020-02-18$11.82$11.82200——
2020-02-14$11.92$11.9249,900——
2020-02-13$11.95$11.95100——
2020-02-12$12.00$12.002,100——
2020-02-11$12.00$12.00200——
2020-02-10$12.00$12.00900——
2020-02-07$11.96$11.961,200——
2020-02-06$12.04$12.04100——
2020-02-05$12.06$12.061,200——
2020-02-04$12.09$12.095,200——
2020-02-03$11.93$11.93100——
2020-01-31$11.80$11.80400——
2020-01-30$11.91$11.91100——
2020-01-29$11.96$11.960——
2020-01-28$11.96$11.961,100——
2020-01-27$11.91$11.913,400——
2020-01-24$12.06$12.06900——
2020-01-23$12.07$12.071,300——
2020-01-22$12.05$12.05600——
2020-01-21$11.88$11.882,600——
2020-01-17$12.12$12.12200——
2020-01-16$12.06$12.064,600——
2020-01-15$12.13$12.13100——
2020-01-14$12.15$12.153,300——
2020-01-13$12.12$12.12100——
2020-01-10$12.04$12.04400——
2020-01-09$12.16$12.16400——
2020-01-08$12.03$12.0320,700——
2020-01-07$11.92$11.92100——
2020-01-06$12.01$12.014,900——
2020-01-03$12.10$12.101,100——
2020-01-02$12.28$12.28500——