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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.68$2.6812,300——
2020-12-30$2.56$2.5610,000——
2020-12-29$2.63$2.632,000——
2020-12-28$2.66$2.6612,300——
2020-12-24$2.66$2.661,400——
2020-12-23$2.69$2.695,400——
2020-12-22$2.70$2.703,300——
2020-12-21$2.63$2.637,900——
2020-12-18$2.62$2.6222,400——
2020-12-17$2.61$2.6129,300——
2020-12-16$2.68$2.682,300——
2020-12-15$2.72$2.727,600——
2020-12-14$2.81$2.816,700——
2020-12-11$2.79$2.7918,800——
2020-12-10$2.79$2.7923,200——
2020-12-09$2.79$2.794,600——
2020-12-08$2.76$2.7613,100——
2020-12-07$2.70$2.7012,700——
2020-12-04$2.80$2.806,500——
2020-12-03$2.77$2.773,900——
2020-12-02$2.82$2.822,100——
2020-12-01$2.87$2.8725,000——
2020-11-30$3.00$3.009,600——
2020-11-27$2.95$2.9512,900——
2020-11-25$2.91$2.912,500——
2020-11-24$2.92$2.9219,800——
2020-11-23$2.82$2.8222,300——
2020-11-20$2.71$2.7114,200——
2020-11-19$2.74$2.742,100——
2020-11-18$2.72$2.727,500——
2020-11-17$2.69$2.69900——
2020-11-16$2.68$2.686,300——
2020-11-13$2.68$2.68100——
2020-11-12$2.71$2.712,700——
2020-11-11$2.74$2.748,500——
2020-11-10$2.71$2.713,500——
2020-11-09$2.73$2.7331,900——
2020-11-06$2.50$2.503,300——
2020-11-05$2.50$2.505,800——
2020-11-04$2.62$2.622,500——
2020-11-03$2.62$2.62200——
2020-11-02$2.66$2.661,900——
2020-10-30$2.70$2.707,000——
2020-10-29$2.73$2.737,000——
2020-10-28$2.70$2.707,300——
2020-10-27$2.61$2.61200——
2020-10-26$2.62$2.623,900——
2020-10-23$2.62$2.623,800——
2020-10-22$2.61$2.61300——
2020-10-21$2.56$2.561,600——
2020-10-20$2.60$2.603,000——
2020-10-19$2.63$2.631,400——
2020-10-16$2.60$2.6024,800——
2020-10-15$2.57$2.571,900——
2020-10-14$2.61$2.613,500——
2020-10-13$2.65$2.6518,700——
2020-10-12$2.57$2.57800——
2020-10-09$2.55$2.5517,900——
2020-10-08$2.66$2.6610,700——
2020-10-07$2.68$2.685,700——
2020-10-06$2.65$2.654,600——
2020-10-05$2.57$2.576,200——
2020-10-02$2.61$2.611,100——
2020-10-01$2.60$2.606,200——
2020-09-30$2.66$2.668,100——
2020-09-29$2.65$2.6531,600——
2020-09-28$2.69$2.6926,100——
2020-09-25$2.73$2.738,300——
2020-09-24$2.71$2.7146,300——
2020-09-23$2.77$2.7746,000——
2020-09-22$2.65$2.659,500——
2020-09-21$2.63$2.6340,900——
2020-09-18$2.49$2.4930,700——
2020-09-17$2.52$2.529,800——
2020-09-16$2.48$2.487,000——
2020-09-15$2.51$2.513,800——
2020-09-14$2.47$2.472,900——
2020-09-11$2.52$2.528,700——
2020-09-10$2.56$2.563,500——
2020-09-09$2.55$2.553,500——
2020-09-08$2.66$2.661,400——
2020-09-04$2.63$2.631,300——
2020-09-03$2.61$2.616,600——
2020-09-02$2.58$2.5829,700——
2020-09-01$2.59$2.5924,600——
2020-08-31$2.47$2.477,800——
2020-08-28$2.50$2.506,900——
2020-08-27$2.62$2.628,600——
2020-08-26$2.55$2.5527,300——
2020-08-25$2.59$2.594,600——
2020-08-24$2.65$2.6527,700——
2020-08-21$2.62$2.6210,100——
2020-08-20$2.61$2.6115,200——
2020-08-19$2.60$2.6020,300——
2020-08-18$2.48$2.4822,000——
2020-08-17$2.52$2.5238,200——
2020-08-14$2.66$2.6619,100——
2020-08-13$2.64$2.6415,300——
2020-08-12$2.65$2.6557,500——
2020-08-11$2.63$2.6344,900——
2020-08-10$2.48$2.4882,700——
2020-08-07$2.73$2.7349,500——
2020-08-06$2.55$2.5531,000——
2020-08-05$2.68$2.6853,400——
2020-08-04$2.51$2.5113,300——
2020-08-03$2.51$2.5117,400——
2020-07-31$2.53$2.5346,400——
2020-07-30$2.84$2.8432,200——
2020-07-29$2.74$2.7429,400——
2020-07-28$2.70$2.7024,200——
2020-07-27$2.58$2.5840,300——
2020-07-24$2.62$2.6223,000——
2020-07-23$2.70$2.7032,600——
2020-07-22$2.79$2.794,600——
2020-07-21$2.81$2.8114,300——
2020-07-20$2.92$2.929,300——
2020-07-17$3.02$3.023,700——
2020-07-16$3.02$3.0219,900——
2020-07-15$3.07$3.072,900——
2020-07-14$3.05$3.053,300——
2020-07-13$3.10$3.103,300——
2020-07-10$3.05$3.054,700——
2020-07-09$3.02$3.0289,100——
2020-07-08$3.17$3.1719,700——
2020-07-07$3.18$3.189,000——
2020-07-06$3.29$3.297,200——
2020-07-02$3.38$3.388,800——
2020-07-01$3.63$3.6323,600——
2020-06-30$3.42$3.4213,300——
2020-06-29$3.44$3.44900——
2020-06-26$3.47$3.472,800——
2020-06-25$3.42$3.42600——
2020-06-24$3.41$3.415,600——
2020-06-23$3.47$3.473,900——
2020-06-22$3.49$3.494,100——
2020-06-19$3.59$3.59500——
2020-06-18$3.66$3.661,600——
2020-06-17$3.69$3.69700——
2020-06-16$3.71$3.711,300——
2020-06-15$3.71$3.715,900——
2020-06-12$3.63$3.633,000——
2020-06-11$3.53$3.533,800——
2020-06-10$3.57$3.571,800——
2020-06-09$3.62$3.623,800——
2020-06-08$3.67$3.673,000——
2020-06-05$3.63$3.6311,400——
2020-06-04$3.51$3.517,800——
2020-06-03$3.44$3.448,500——
2020-06-02$3.40$3.403,400——
2020-06-01$3.50$3.504,900——
2020-05-29$3.64$3.64900——
2020-05-28$3.62$3.624,400——
2020-05-27$3.62$3.6213,000——
2020-05-26$3.86$3.862,700——
2020-05-22$3.77$3.7725,200——
2020-05-21$3.83$3.832,300——
2020-05-20$3.86$3.869,400——
2020-05-19$3.84$3.848,500——
2020-05-18$3.90$3.9014,100——
2020-05-15$3.89$3.894,000——
2020-05-14$3.89$3.8912,000——
2020-05-13$3.88$3.881,600——
2020-05-12$4.00$4.002,900——
2020-05-11$4.04$4.043,700——
2020-05-08$3.98$3.9810,400——
2020-05-07$4.10$4.1024,300——
2020-05-06$4.50$4.5046,600——
2020-05-05$3.89$3.896,100——
2020-05-04$3.70$3.702,400——
2020-05-01$3.85$3.858,500——
2020-04-30$3.74$3.7464,500——
2020-04-29$3.68$3.6812,700——
2020-04-28$3.79$3.7911,500——
2020-04-27$3.82$3.8219,800——
2020-04-24$4.50$4.5074,500——
2020-04-23$4.04$4.0447,700——
2020-04-22$3.51$3.5133,900——
2020-04-21$3.57$3.5747,200——
2020-04-20$3.65$3.6522,900——
2020-04-17$3.85$3.85160,100——
2020-04-16$3.42$3.424,700——
2020-04-15$3.38$3.3838,800——
2020-04-14$3.60$3.6020,000——
2020-04-13$3.74$3.7466,600——
2020-04-09$3.50$3.5072,500——
2020-04-08$3.65$3.651,300——
2020-04-07$3.65$3.653,500——
2020-04-06$3.74$3.7432,800——
2020-04-03$3.74$3.743,300——
2020-04-02$3.85$3.859,200——
2020-04-01$4.05$4.058,500——
2020-03-31$4.10$4.1012,500——
2020-03-30$3.85$3.859,700——
2020-03-27$3.50$3.509,400——
2020-03-26$3.79$3.7936,000——
2020-03-25$3.87$3.8735,700——
2020-03-24$3.60$3.6035,100——
2020-03-23$4.07$4.0758,800——
2020-03-20$4.39$4.3933,600——
2020-03-19$4.50$4.5050,100——
2020-03-18$4.38$4.3820,700——
2020-03-17$4.36$4.3622,400——
2020-03-16$4.36$4.3642,700——
2020-03-13$4.35$4.3518,800——
2020-03-12$4.21$4.2117,500——
2020-03-11$4.16$4.168,800——
2020-03-10$3.96$3.969,800——
2020-03-09$3.88$3.8829,700——
2020-03-06$3.73$3.7348,300——
2020-03-05$3.96$3.9612,400——
2020-03-04$3.94$3.9410,000——
2020-03-03$4.15$4.159,100——
2020-03-02$4.19$4.1929,700——
2020-02-28$4.24$4.2418,700——
2020-02-27$4.44$4.4412,100——
2020-02-26$4.67$4.6734,900——
2020-02-25$4.40$4.4036,800——
2020-02-24$4.28$4.2814,900——
2020-02-21$4.16$4.166,400——
2020-02-20$4.34$4.3421,100——
2020-02-19$4.29$4.2911,100——
2020-02-18$4.21$4.215,100——
2020-02-14$4.23$4.234,700——
2020-02-13$4.28$4.289,900——
2020-02-12$4.35$4.351,300——
2020-02-11$4.35$4.352,500——
2020-02-10$4.33$4.333,800——
2020-02-07$4.36$4.361,000——
2020-02-06$4.31$4.3125,600——
2020-02-05$4.36$4.362,500——
2020-02-04$4.33$4.3310,900——
2020-02-03$4.19$4.19800——
2020-01-31$4.30$4.306,200——
2020-01-30$4.31$4.315,500——
2020-01-29$4.41$4.417,800——
2020-01-28$4.42$4.424,500——
2020-01-27$4.44$4.4412,400——
2020-01-24$4.34$4.342,700——
2020-01-23$4.31$4.312,300——
2020-01-22$4.32$4.32800——
2020-01-21$4.12$4.127,700——
2020-01-17$4.31$4.3112,000——
2020-01-16$4.33$4.333,400——
2020-01-15$4.32$4.3221,800——
2020-01-14$4.42$4.429,800——
2020-01-13$4.67$4.6727,100——
2020-01-10$4.40$4.4018,000——
2020-01-09$4.60$4.6011,900——
2020-01-08$4.29$4.2946,100——
2020-01-07$4.21$4.21166,100——
2020-01-06$3.99$3.9941,400——
2020-01-03$4.07$4.074,800——
2020-01-02$4.19$4.19500——