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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$9.94$9.94700——
2021-12-30$10.09$10.09300——
2021-12-29$10.16$10.16600——
2021-12-28$10.15$10.15100——
2021-12-27$10.12$10.122,500——
2021-12-23$10.14$10.141,100——
2021-12-22$10.16$10.167,700——
2021-12-21$10.26$10.26500——
2021-12-20$10.26$10.26700——
2021-12-17$10.21$10.21400——
2021-12-16$10.20$10.2014,400——
2021-12-15$10.32$10.321,000——
2021-12-14$10.36$10.362,900——
2021-12-13$10.27$10.27400——
2021-12-10$10.29$10.29100——
2021-12-09$10.34$10.341,800——
2021-12-08$10.28$10.28500——
2021-12-07$10.28$10.28300——
2021-12-06$10.31$10.313,900——
2021-12-03$10.33$10.33400——
2021-12-02$10.37$10.37100——
2021-12-01$10.31$10.3128,700——
2021-11-30$10.35$10.353,700——
2021-11-29$10.28$10.284,700——
2021-11-26$10.27$10.27100——
2021-11-24$10.25$10.251,000——
2021-11-23$10.23$10.233,800——
2021-11-22$10.15$10.15700——
2021-11-19$9.90$9.901,100——
2021-11-18$9.83$9.83500——
2021-11-17$9.79$9.79200——
2021-11-16$9.89$9.89100——
2021-11-15$9.81$9.81400——
2021-11-12$9.80$9.802,700——
2021-11-11$9.82$9.82300——
2021-11-10$9.88$9.883,300——
2021-11-09$9.99$9.99300——
2021-11-08$10.04$10.04200——
2021-11-05$10.08$10.08300——
2021-11-04$10.21$10.21500——
2021-11-03$10.34$10.341,400——
2021-11-02$10.26$10.26600——
2021-11-01$10.23$10.23100——
2021-10-29$10.29$10.291,500——
2021-10-28$10.19$10.19100——
2021-10-27$10.20$10.20500——
2021-10-26$10.22$10.221,100——
2021-10-25$10.15$10.15800——
2021-10-22$10.22$10.22600——
2021-10-21$10.28$10.28100——
2021-10-20$10.28$10.28100——
2021-10-19$10.37$10.37700——
2021-10-18$10.40$10.40900——
2021-10-15$10.38$10.38900——
2021-10-14$10.21$10.211,800——
2021-10-13$10.24$10.24700——
2021-10-12$10.42$10.42100——
2021-10-11$10.47$10.471,000——
2021-10-08$10.45$10.456,100——
2021-10-07$10.46$10.46100——
2021-10-06$10.41$10.41300——
2021-10-05$10.43$10.43300——
2021-10-04$10.38$10.384,700——
2021-10-01$10.43$10.43100——
2021-09-30$10.45$10.453,300——
2021-09-29$10.63$10.635,300——
2021-09-28$10.59$10.59300——
2021-09-27$10.49$10.49100——
2021-09-24$10.51$10.51400——
2021-09-23$10.50$10.50400——
2021-09-22$10.39$10.39100——
2021-09-21$10.35$10.35100——
2021-09-20$10.41$10.41400——
2021-09-17$10.48$10.48300——
2021-09-16$10.47$10.47300——
2021-09-15$10.24$10.24100——
2021-09-14$10.18$10.18100——
2021-09-13$10.25$10.25100——
2021-09-10$10.28$10.28100——
2021-09-09$10.23$10.23500——
2021-09-08$10.27$10.274,800——
2021-09-07$10.24$10.24100——
2021-09-03$10.05$10.052,300——
2021-09-02$10.15$10.15200——
2021-09-01$10.12$10.12200——
2021-08-31$10.12$10.122,600——
2021-08-30$10.14$10.141,200——
2021-08-27$10.10$10.103,100——
2021-08-26$10.25$10.25100——
2021-08-25$10.26$10.261,300——
2021-08-24$10.19$10.190——
2021-08-23$10.19$10.191,000——
2021-08-20$10.31$10.311,100——
2021-08-19$10.32$10.321,100——
2021-08-18$10.29$10.291,100——
2021-08-17$10.30$10.30800——
2021-08-16$10.28$10.28100——
2021-08-13$10.35$10.356,900——
2021-08-12$10.48$10.480——
2021-08-11$10.48$10.48600——
2021-08-10$10.62$10.62600——
2021-08-09$10.61$10.612,700——
2021-08-06$10.44$10.446,100——
2021-08-05$10.19$10.19100——
2021-08-04$10.14$10.143,200——
2021-08-03$10.15$10.150——
2021-08-02$10.14$10.14200——
2021-07-30$10.21$10.21900——
2021-07-29$10.04$10.041,400——
2021-07-28$10.16$10.16200——
2021-07-27$10.21$10.21200——
2021-07-26$10.23$10.230——
2021-07-23$10.20$10.20100——
2021-07-22$10.17$10.17100——
2021-07-21$10.19$10.19100——
2021-07-20$10.15$10.15100——
2021-07-19$10.14$10.14200——
2021-07-16$10.14$10.14100——
2021-07-15$10.04$10.041,700——
2021-07-14$10.05$10.05100——
2021-07-13$10.16$10.160——
2021-07-12$10.18$10.181,300——
2021-07-09$10.16$10.161,000——
2021-07-08$10.20$10.20700——
2021-07-07$10.19$10.192,100——
2021-07-06$10.23$10.23100——
2021-07-02$10.29$10.29600——
2021-07-01$10.35$10.35600——
2021-06-30$10.41$10.411,100——
2021-06-29$10.43$10.43700——
2021-06-28$10.34$10.34100——
2021-06-25$10.34$10.34700——
2021-06-24$10.37$10.37600——
2021-06-23$10.36$10.361,300——
2021-06-22$10.35$10.35300——
2021-06-21$10.32$10.32500——
2021-06-18$10.40$10.40600——
2021-06-17$10.37$10.372,700——
2021-06-16$10.09$10.09400——
2021-06-15$9.93$9.933,100——
2021-06-14$9.91$9.917,400——
2021-06-11$9.84$9.84300——
2021-06-10$9.73$9.733,100——
2021-06-09$9.78$9.78800——
2021-06-08$9.76$9.76200——
2021-06-07$9.72$9.728,900——
2021-06-04$9.77$9.770——
2021-06-03$9.87$9.87200——
2021-06-02$9.68$9.68100——
2021-06-01$9.72$9.72100——
2021-05-28$9.74$9.74200——
2021-05-27$9.73$9.73400——
2021-05-26$9.75$9.755,000——
2021-05-25$9.74$9.742,800——
2021-05-24$9.83$9.831,700——
2021-05-21$9.85$9.85100——
2021-05-20$9.86$9.861,800——
2021-05-19$9.90$9.908,800——
2021-05-18$9.91$9.911,200——
2021-05-17$9.93$9.936,400——
2021-05-14$10.07$10.07500——
2021-05-13$10.16$10.16600——
2021-05-12$10.20$10.201,900——
2021-05-11$10.10$10.10200——
2021-05-10$10.10$10.103,500——
2021-05-07$10.13$10.13500——
2021-05-06$10.24$10.241,100——
2021-05-05$10.41$10.411,000——
2021-05-04$10.46$10.4610,700——
2021-05-03$10.37$10.371,900——
2021-04-30$10.53$10.531,700——
2021-04-29$10.48$10.48200——
2021-04-28$10.43$10.43100——
2021-04-27$10.47$10.47200——
2021-04-26$10.44$10.44100——
2021-04-23$10.47$10.47100——
2021-04-22$10.33$10.33200——
2021-04-21$10.35$10.35300——
2021-04-20$10.46$10.46600——
2021-04-19$10.51$10.5119,500——
2021-04-16$10.47$10.4713,000——
2021-04-15$10.54$10.54400——
2021-04-14$10.72$10.72500——
2021-04-13$10.67$10.670——
2021-04-12$10.76$10.763,300——
2021-04-09$10.67$10.671,200——
2021-04-08$10.61$10.612,400——
2021-04-07$10.72$10.72400——
2021-04-06$10.68$10.6810,700——
2021-04-05$10.78$10.78300——
2021-04-01$10.77$10.771,200——
2021-03-31$10.98$10.9811,500——
2021-03-30$11.06$11.06300——
2021-03-29$10.88$10.880——
2021-03-26$10.75$10.75200——
2021-03-25$10.79$10.7936,200——
2021-03-24$10.73$10.731,300——
2021-03-23$10.77$10.77100——
2021-03-22$10.69$10.69400——
2021-03-19$10.68$10.68100——
2021-03-18$10.73$10.73200——
2021-03-17$10.84$10.840——
2021-03-16$10.84$10.841,200——
2021-03-15$10.76$10.768,100——
2021-03-12$10.80$10.801,700——
2021-03-11$10.81$10.811,600——
2021-03-10$10.79$10.7911,800——
2021-03-09$10.85$10.8553,000——
2021-03-08$11.05$11.051,300——
2021-03-05$10.94$10.94500——
2021-03-04$10.95$10.951,100——
2021-03-03$10.86$10.861,300——
2021-03-02$10.75$10.754,300——
2021-03-01$10.80$10.803,800——
2021-02-26$10.78$10.782,100——
2021-02-25$10.53$10.531,700——
2021-02-24$10.37$10.37500——
2021-02-23$10.36$10.362,700——
2021-02-22$10.34$10.341,800——
2021-02-19$10.48$10.48100——
2021-02-18$10.52$10.52200——
2021-02-17$10.52$10.526,800——
2021-02-16$10.40$10.404,600——
2021-02-12$10.27$10.271,800——
2021-02-11$10.24$10.24600——
2021-02-10$10.15$10.15300——
2021-02-09$10.16$10.16400——
2021-02-08$10.20$10.20600——
2021-02-05$10.31$10.314,400——
2021-02-04$10.40$10.402,200——
2021-02-03$10.19$10.19500——
2021-02-02$10.13$10.131,700——
2021-02-01$10.05$10.0513,300——
2021-01-29$10.12$10.12400——
2021-01-28$10.13$10.13200——
2021-01-27$10.16$10.16200——
2021-01-26$10.08$10.081,300——
2021-01-25$10.06$10.06100——
2021-01-22$10.07$10.07100——
2021-01-21$9.99$9.99100——
2021-01-20$9.99$9.99700——
2021-01-19$10.14$10.14700——
2021-01-15$10.20$10.201,100——
2021-01-14$10.08$10.08900——
2021-01-13$10.08$10.08800——
2021-01-12$10.02$10.02100——
2021-01-11$10.08$10.082,000——
2021-01-08$10.07$10.074,100——
2021-01-07$9.73$9.731,000——
2021-01-06$9.71$9.71400——
2021-01-05$9.54$9.541,100——
2021-01-04$9.56$9.561,100——