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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.69$2.698,100——
2021-12-30$2.72$2.72200——
2021-12-29$2.75$2.752,100——
2021-12-28$2.75$2.75400——
2021-12-27$2.73$2.733,300——
2021-12-23$2.74$2.742,300——
2021-12-22$2.76$2.765,000——
2021-12-21$2.81$2.814,500——
2021-12-20$2.80$2.805,000——
2021-12-17$2.78$2.781,800——
2021-12-16$2.77$2.7722,300——
2021-12-15$2.84$2.8416,200——
2021-12-14$2.86$2.864,000——
2021-12-13$2.81$2.812,200——
2021-12-10$2.83$2.838,000——
2021-12-09$2.86$2.8621,400——
2021-12-08$2.82$2.821,200——
2021-12-07$2.83$2.831,100——
2021-12-06$2.85$2.85100——
2021-12-03$2.86$2.86200——
2021-12-02$2.88$2.886,800——
2021-12-01$2.85$2.85600——
2021-11-30$2.86$2.864,700——
2021-11-29$2.83$2.830——
2021-11-26$2.81$2.8117,100——
2021-11-24$2.81$2.8111,400——
2021-11-23$2.80$2.8011,600——
2021-11-22$2.75$2.754,100——
2021-11-19$2.61$2.618,200——
2021-11-18$2.58$2.581,200——
2021-11-17$2.57$2.5721,800——
2021-11-16$2.60$2.6025,400——
2021-11-15$2.54$2.544,000——
2021-11-12$2.55$2.5515,600——
2021-11-11$2.55$2.5511,100——
2021-11-10$2.59$2.5927,000——
2021-11-09$2.66$2.663,200——
2021-11-08$2.68$2.6815,700——
2021-11-05$2.71$2.714,600——
2021-11-04$2.77$2.774,900——
2021-11-03$2.84$2.8410,900——
2021-11-02$2.80$2.80900——
2021-11-01$2.79$2.79400——
2021-10-29$2.81$2.81600——
2021-10-28$2.76$2.761,600——
2021-10-27$2.77$2.77100——
2021-10-26$2.78$2.781,600——
2021-10-25$2.74$2.7411,300——
2021-10-22$2.78$2.7815,000——
2021-10-21$2.81$2.813,800——
2021-10-20$2.81$2.811,500——
2021-10-19$2.87$2.875,600——
2021-10-18$2.88$2.883,800——
2021-10-15$2.87$2.877,200——
2021-10-14$2.77$2.773,100——
2021-10-13$2.79$2.7912,300——
2021-10-12$2.89$2.891,000——
2021-10-11$2.91$2.91100——
2021-10-08$2.90$2.90500——
2021-10-07$2.91$2.91300——
2021-10-06$2.88$2.887,900——
2021-10-05$2.88$2.886,400——
2021-10-04$2.87$2.873,500——
2021-10-01$2.90$2.90500——
2021-09-30$2.89$2.8917,500——
2021-09-29$3.00$3.009,000——
2021-09-28$2.98$2.987,000——
2021-09-27$2.93$2.9310,700——
2021-09-24$2.94$2.947,100——
2021-09-23$2.93$2.932,600——
2021-09-22$2.87$2.875,600——
2021-09-21$2.85$2.852,500——
2021-09-20$2.87$2.8719,100——
2021-09-17$2.92$2.922,100——
2021-09-16$2.91$2.9116,500——
2021-09-15$2.79$2.7912,100——
2021-09-14$2.76$2.763,800——
2021-09-13$2.79$2.791,500——
2021-09-10$2.81$2.811,200——
2021-09-09$2.79$2.79500——
2021-09-08$2.80$2.802,500——
2021-09-07$2.79$2.792,900——
2021-09-03$2.69$2.6911,000——
2021-09-02$2.74$2.74100——
2021-09-01$2.73$2.731,700——
2021-08-31$2.73$2.737,700——
2021-08-30$2.74$2.749,700——
2021-08-27$2.72$2.7215,000——
2021-08-26$2.80$2.809,400——
2021-08-25$2.79$2.7913,000——
2021-08-24$2.76$2.762,000——
2021-08-23$2.76$2.7610,000——
2021-08-20$2.83$2.83600——
2021-08-19$2.84$2.848,100——
2021-08-18$2.82$2.824,800——
2021-08-17$2.83$2.83900——
2021-08-16$2.81$2.81900——
2021-08-13$2.84$2.84900——
2021-08-12$2.92$2.92500——
2021-08-11$2.91$2.9115,800——
2021-08-10$2.99$2.998,600——
2021-08-09$2.99$2.9927,600——
2021-08-06$2.90$2.907,000——
2021-08-05$2.76$2.763,100——
2021-08-04$2.74$2.741,800——
2021-08-03$2.74$2.741,400——
2021-08-02$2.73$2.731,600——
2021-07-30$2.72$2.7210,400——
2021-07-29$2.68$2.685,400——
2021-07-28$2.74$2.74800——
2021-07-27$2.78$2.78800——
2021-07-26$2.78$2.78500——
2021-07-23$2.77$2.771,000——
2021-07-22$2.75$2.751,300——
2021-07-21$2.76$2.76100——
2021-07-20$2.74$2.74700——
2021-07-19$2.74$2.743,000——
2021-07-16$2.74$2.741,300——
2021-07-15$2.68$2.683,500——
2021-07-14$2.69$2.695,900——
2021-07-13$2.75$2.751,600——
2021-07-12$2.75$2.75400——
2021-07-09$2.75$2.75200——
2021-07-08$2.77$2.773,500——
2021-07-07$2.76$2.76700——
2021-07-06$2.79$2.797,700——
2021-07-02$2.81$2.811,200——
2021-07-01$2.84$2.842,800——
2021-06-30$2.87$2.871,100——
2021-06-29$2.89$2.891,400——
2021-06-28$2.85$2.85100——
2021-06-25$2.85$2.856,500——
2021-06-24$2.86$2.861,000——
2021-06-23$2.86$2.865,300——
2021-06-22$2.85$2.85600——
2021-06-21$2.83$2.834,900——
2021-06-18$2.87$2.874,500——
2021-06-17$2.86$2.8614,300——
2021-06-16$2.71$2.715,400——
2021-06-15$2.64$2.641,900——
2021-06-14$2.62$2.628,400——
2021-06-11$2.59$2.592,200——
2021-06-10$2.53$2.534,500——
2021-06-09$2.55$2.556,800——
2021-06-08$2.54$2.543,900——
2021-06-07$2.53$2.531,300——
2021-06-04$2.54$2.543,000——
2021-06-03$2.60$2.6011,300——
2021-06-02$2.50$2.5018,400——
2021-06-01$2.53$2.5340,400——
2021-05-28$2.53$2.537,700——
2021-05-27$2.54$2.548,500——
2021-05-26$2.53$2.539,100——
2021-05-25$2.53$2.534,200——
2021-05-24$2.58$2.5812,300——
2021-05-21$2.60$2.601,100——
2021-05-20$2.60$2.60700——
2021-05-19$2.63$2.634,200——
2021-05-18$2.63$2.632,600——
2021-05-17$2.64$2.645,000——
2021-05-14$2.72$2.724,600——
2021-05-13$2.77$2.771,100——
2021-05-12$2.80$2.804,400——
2021-05-11$2.74$2.7427,700——
2021-05-10$2.73$2.7332,600——
2021-05-07$2.75$2.757,000——
2021-05-06$2.81$2.8123,200——
2021-05-05$2.91$2.91100——
2021-05-04$2.94$2.94400——
2021-05-03$2.89$2.891,000——
2021-04-30$2.97$2.97900——
2021-04-29$2.95$2.9514,500——
2021-04-28$2.92$2.922,300——
2021-04-27$2.94$2.942,000——
2021-04-26$2.92$2.9213,000——
2021-04-23$2.94$2.944,300——
2021-04-22$2.91$2.915,100——
2021-04-21$2.87$2.873,500——
2021-04-20$2.93$2.9310,600——
2021-04-19$2.96$2.96600——
2021-04-16$2.94$2.941,200——
2021-04-15$2.98$2.985,200——
2021-04-14$3.09$3.091,000——
2021-04-13$3.06$3.06500——
2021-04-12$3.11$3.111,600——
2021-04-09$3.07$3.073,400——
2021-04-08$3.02$3.0218,000——
2021-04-07$3.09$3.096,800——
2021-04-06$3.06$3.061,800——
2021-04-05$3.11$3.114,100——
2021-04-01$3.11$3.114,600——
2021-03-31$3.17$3.172,900——
2021-03-30$3.29$3.296,900——
2021-03-29$3.18$3.1828,200——
2021-03-26$3.11$3.111,000——
2021-03-25$3.13$3.1314,000——
2021-03-24$3.09$3.091,200——
2021-03-23$3.12$3.12800——
2021-03-22$3.07$3.076,400——
2021-03-19$3.07$3.0724,400——
2021-03-18$3.08$3.081,500——
2021-03-17$3.09$3.091,100——
2021-03-16$3.16$3.16800——
2021-03-15$3.11$3.1111,600——
2021-03-12$3.13$3.134,700——
2021-03-11$3.13$3.132,000——
2021-03-10$3.13$3.136,300——
2021-03-09$3.16$3.1614,900——
2021-03-08$3.28$3.2822,100——
2021-03-05$3.21$3.2118,300——
2021-03-04$3.22$3.2227,900——
2021-03-03$3.16$3.165,900——
2021-03-02$3.09$3.097,200——
2021-03-01$3.12$3.1221,100——
2021-02-26$3.09$3.0939,700——
2021-02-25$2.97$2.9720,300——
2021-02-24$2.89$2.892,500——
2021-02-23$2.88$2.882,800——
2021-02-22$2.87$2.871,900——
2021-02-19$2.96$2.963,600——
2021-02-18$2.97$2.975,800——
2021-02-17$2.98$2.9830,100——
2021-02-16$2.91$2.916,600——
2021-02-12$2.84$2.8410,600——
2021-02-11$2.82$2.821,900——
2021-02-10$2.77$2.771,600——
2021-02-09$2.79$2.7917,400——
2021-02-08$2.80$2.807,700——
2021-02-05$2.86$2.862,300——
2021-02-04$2.91$2.9111,100——
2021-02-03$2.81$2.81300——
2021-02-02$2.80$2.803,800——
2021-02-01$2.72$2.728,600——
2021-01-29$2.76$2.7611,900——
2021-01-28$2.77$2.77500——
2021-01-27$2.77$2.773,400——
2021-01-26$2.74$2.74200——
2021-01-25$2.73$2.7316,500——
2021-01-22$2.73$2.736,900——
2021-01-21$2.69$2.693,500——
2021-01-20$2.69$2.697,400——
2021-01-19$2.75$2.753,900——
2021-01-15$2.79$2.7917,300——
2021-01-14$2.74$2.741,500——
2021-01-13$2.73$2.733,600——
2021-01-12$2.70$2.704,300——
2021-01-11$2.73$2.736,300——
2021-01-08$2.75$2.7534,700——
2021-01-07$2.56$2.567,600——
2021-01-06$2.55$2.5510,200——
2021-01-05$2.47$2.4714,000——
2021-01-04$2.51$2.5111,600——