NYSE:DZZ | 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 2026-08-27
Data captured

Stock Price Chart

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

$1.31$2.62$5.24$10.48$20.97$41.932008-02-282026-08-27

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$4.47$4.47786,400——
2012-12-28$4.56$4.56441,800——
2012-12-27$4.52$4.52381,300——
2012-12-26$4.54$4.54108,900——
2012-12-24$4.54$4.54252,700——
2012-12-21$4.56$4.56780,000——
2012-12-20$4.59$4.591,193,300——
2012-12-19$4.50$4.50596,500——
2012-12-18$4.47$4.47672,800——
2012-12-17$4.36$4.36186,000——
2012-12-14$4.36$4.36180,900——
2012-12-13$4.35$4.35416,900——
2012-12-12$4.28$4.28402,100——
2012-12-11$4.28$4.28222,400——
2012-12-10$4.28$4.28133,900——
2012-12-07$4.32$4.3297,800——
2012-12-06$4.35$4.35394,800——
2012-12-05$4.38$4.38639,700——
2012-12-04$4.36$4.36364,300——
2012-12-03$4.27$4.27167,300——
2012-11-30$4.27$4.27389,200——
2012-11-29$4.21$4.21263,100——
2012-11-28$4.25$4.25356,700——
2012-11-27$4.14$4.14185,900——
2012-11-26$4.10$4.1097,100——
2012-11-23$4.08$4.08907,000——
2012-11-21$4.20$4.20164,400——
2012-11-20$4.20$4.20179,600——
2012-11-19$4.17$4.17151,200——
2012-11-16$4.28$4.28167,100——
2012-11-15$4.26$4.26681,600——
2012-11-14$4.21$4.21119,900——
2012-11-13$4.21$4.21104,200——
2012-11-12$4.20$4.20153,700——
2012-11-09$4.18$4.18366,200——
2012-11-08$4.17$4.17378,000——
2012-11-07$4.25$4.25378,400——
2012-11-06$4.26$4.26421,300——
2012-11-05$4.41$4.41168,600——
2012-11-02$4.44$4.44391,900——
2012-11-01$4.27$4.27210,500——
2012-10-31$4.23$4.23387,300——
2012-10-26$4.28$4.28537,200——
2012-10-25$4.27$4.27406,500——
2012-10-24$4.33$4.33438,800——
2012-10-23$4.30$4.30417,700——
2012-10-22$4.20$4.20547,100——
2012-10-19$4.23$4.23838,700——
2012-10-18$4.14$4.14514,400——
2012-10-17$4.10$4.10443,900——
2012-10-16$4.10$4.10337,700——
2012-10-15$4.15$4.15928,800——
2012-10-12$4.08$4.08772,300——
2012-10-11$4.02$4.02230,400——
2012-10-10$4.04$4.04319,900——
2012-10-09$4.04$4.04485,700——
2012-10-08$3.99$3.99264,200——
2012-10-05$3.96$3.96222,400——
2012-10-04$3.92$3.92359,700——
2012-10-03$3.97$3.97275,100——
2012-10-02$3.99$3.99696,600——
2012-10-01$3.98$3.98391,500——
2012-09-28$3.99$3.99420,400——
2012-09-27$3.96$3.96675,200——
2012-09-26$4.10$4.10890,700——
2012-09-25$4.05$4.05776,100——
2012-09-24$4.03$4.03321,600——
2012-09-21$3.99$3.99721,600——
2012-09-20$4.02$4.02789,000——
2012-09-19$4.01$4.01485,200——
2012-09-18$4.01$4.01631,300——
2012-09-17$4.08$4.08530,300——
2012-09-14$4.00$4.00886,200——
2012-09-13$4.03$4.033,619,400——
2012-09-12$4.21$4.212,613,600——
2012-09-11$4.21$4.21213,200——
2012-09-10$4.25$4.25232,100——
2012-09-07$4.19$4.19488,600——
2012-09-06$4.38$4.38436,900——
2012-09-05$4.41$4.41192,300——
2012-09-04$4.40$4.40411,600——
2012-08-31$4.42$4.42578,400——
2012-08-30$4.64$4.64291,500——
2012-08-29$4.63$4.63558,900——
2012-08-28$4.57$4.57293,000——
2012-08-27$4.59$4.59256,000——
2012-08-24$4.54$4.54278,700——
2012-08-23$4.55$4.55655,900——
2012-08-22$4.64$4.64472,300——
2012-08-21$4.75$4.75420,200——
2012-08-20$4.84$4.84180,300——
2012-08-17$4.87$4.87238,700——
2012-08-16$4.88$4.88273,600——
2012-08-15$4.94$4.94205,500——
2012-08-14$4.97$4.97192,100——
2012-08-13$4.92$4.92205,000——
2012-08-10$4.86$4.86330,500——
2012-08-09$4.87$4.87103,500——
2012-08-08$4.90$4.9084,900——
2012-08-07$4.91$4.91185,500——
2012-08-06$4.90$4.90207,100——
2012-08-03$4.96$4.96285,400——
2012-08-02$5.04$5.041,081,700——
2012-08-01$4.97$4.97398,400——
2012-07-31$4.89$4.89374,700——
2012-07-30$4.83$4.83363,500——
2012-07-27$4.82$4.82295,400——
2012-07-26$4.87$4.87420,800——
2012-07-25$4.94$4.94568,300——
2012-07-24$5.08$5.08355,100——
2012-07-23$5.12$5.12239,000——
2012-07-20$5.07$5.07354,500——
2012-07-19$5.08$5.08270,800——
2012-07-18$5.11$5.11234,700——
2012-07-17$5.08$5.08541,100——
2012-07-16$5.03$5.03202,400——
2012-07-13$5.04$5.04364,200——
2012-07-12$5.14$5.14623,700——
2012-07-11$5.12$5.12544,800——
2012-07-10$5.16$5.16440,400——
2012-07-09$5.05$5.05236,900——
2012-07-06$5.07$5.07767,900——
2012-07-05$4.94$4.94552,100——
2012-07-03$4.83$4.83457,700——
2012-07-02$4.97$4.97872,100——
2012-06-29$4.98$4.981,426,100——
2012-06-28$5.26$5.261,291,800——
2012-06-27$5.13$5.13531,000——
2012-06-26$5.15$5.15689,000——
2012-06-25$5.07$5.07557,300——
2012-06-22$5.14$5.14620,300——
2012-06-21$5.19$5.191,503,800——
2012-06-20$4.92$4.921,357,700——
2012-06-19$4.83$4.83297,600——
2012-06-18$4.79$4.79387,200——
2012-06-15$4.79$4.79498,800——
2012-06-14$4.80$4.80597,600——
2012-06-13$4.84$4.84495,700——
2012-06-12$4.89$4.89962,800——
2012-06-11$4.96$4.96505,100——
2012-06-08$5.00$5.00493,500——
2012-06-07$5.01$5.011,734,000——
2012-06-06$4.84$4.841,227,000——
2012-06-05$4.83$4.83728,500——
2012-06-04$4.82$4.82709,600——
2012-06-01$4.81$4.812,024,100——
2012-05-31$5.22$5.22869,000——
2012-05-30$5.20$5.202,026,700——
2012-05-29$5.25$5.25750,100——
2012-05-25$5.15$5.15615,000——
2012-05-24$5.23$5.231,043,500——
2012-05-23$5.22$5.221,536,700——
2012-05-22$5.19$5.191,360,300——
2012-05-21$5.03$5.03500,000——
2012-05-18$5.04$5.041,486,100——
2012-05-17$5.14$5.141,844,900——
2012-05-16$5.35$5.351,943,900——
2012-05-15$5.32$5.321,479,100——
2012-05-14$5.24$5.241,904,500——
2012-05-11$5.11$5.11400,000——
2012-05-10$5.04$5.04462,500——
2012-05-09$5.06$5.061,238,900——
2012-05-08$4.96$4.961,255,900——
2012-05-07$4.78$4.78697,000——
2012-05-04$4.77$4.77837,100——
2012-05-03$4.79$4.79743,000——
2012-05-02$4.70$4.70564,600——
2012-05-01$4.66$4.66681,400——
2012-04-30$4.63$4.63665,300——
2012-04-27$4.65$4.65831,200——
2012-04-26$4.67$4.671,020,400——
2012-04-25$4.75$4.751,391,000——
2012-04-24$4.77$4.77475,200——
2012-04-23$4.79$4.79907,600——
2012-04-20$4.77$4.77678,300——
2012-04-19$4.77$4.77785,600——
2012-04-18$4.78$4.78950,400——
2012-04-17$4.71$4.711,073,900——
2012-04-16$4.72$4.721,478,300——
2012-04-13$4.68$4.684,792,600——
2012-04-12$4.59$4.591,355,400——
2012-04-11$4.67$4.671,020,400——
2012-04-10$4.66$4.661,513,900——
2012-04-09$4.76$4.76734,700——
2012-04-05$4.82$4.82705,900——
2012-04-04$4.90$4.901,248,400——
2012-04-03$4.74$4.742,471,600——
2012-04-02$4.57$4.571,428,300——
2012-03-30$4.61$4.612,421,900——
2012-03-29$4.65$4.65480,800——
2012-03-28$4.65$4.653,645,100——
2012-03-27$4.55$4.551,446,500——
2012-03-26$4.48$4.481,588,700——
2012-03-23$4.63$4.63953,900——
2012-03-22$4.75$4.75650,100——
2012-03-21$4.71$4.71743,500——
2012-03-20$4.71$4.71824,900——
2012-03-19$4.64$4.641,299,600——
2012-03-16$4.65$4.651,020,500——
2012-03-15$4.67$4.67892,100——
2012-03-14$4.74$4.741,798,400——
2012-03-13$4.60$4.602,433,900——
2012-03-12$4.46$4.46775,900——
2012-03-09$4.39$4.391,455,200——
2012-03-08$4.43$4.431,109,600——
2012-03-07$4.51$4.511,082,900——
2012-03-06$4.57$4.573,371,900——
2012-03-05$4.41$4.41777,900——
2012-03-02$4.38$4.382,430,100——
2012-03-01$4.37$4.371,751,300——
2012-02-29$4.49$4.493,282,400——
2012-02-28$4.02$4.02772,800——
2012-02-27$4.11$4.11589,000——
2012-02-24$4.08$4.08539,600——
2012-02-23$4.05$4.05611,900——
2012-02-22$4.05$4.051,455,700——
2012-02-21$4.15$4.151,448,000——
2012-02-17$4.33$4.33844,300——
2012-02-16$4.30$4.30645,500——
2012-02-15$4.29$4.29924,600——
2012-02-14$4.34$4.34493,800——
2012-02-13$4.32$4.32555,900——
2012-02-10$4.35$4.351,342,700——
2012-02-09$4.29$4.291,188,600——
2012-02-08$4.27$4.271,141,400——
2012-02-07$4.22$4.221,416,400——
2012-02-06$4.34$4.34791,400——
2012-02-03$4.32$4.322,492,700——
2012-02-02$4.14$4.14830,800——
2012-02-01$4.21$4.211,000,100——
2012-01-31$4.23$4.232,247,500——
2012-01-30$4.31$4.31893,400——
2012-01-27$4.24$4.241,332,600——
2012-01-26$4.36$4.361,982,800——
2012-01-25$4.43$4.433,916,800——
2012-01-24$4.74$4.741,072,900——
2012-01-23$4.65$4.65771,700——
2012-01-20$4.73$4.73895,200——
2012-01-19$4.80$4.80788,400——
2012-01-18$4.78$4.781,318,600——
2012-01-17$4.85$4.851,269,200——
2012-01-13$4.93$4.931,404,900——
2012-01-12$4.84$4.841,832,100——
2012-01-11$4.89$4.891,067,600——
2012-01-10$4.97$4.97905,300——
2012-01-09$5.13$5.13886,800——
2012-01-06$5.07$5.071,962,100——
2012-01-05$5.03$5.032,001,900——
2012-01-04$5.12$5.123,781,500——
2012-01-03$5.17$5.171,950,100——