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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.54$2.5416,100——
2023-12-28$2.50$2.50800——
2023-12-27$2.46$2.463,900——
2023-12-26$2.44$2.4411,900——
2023-12-22$2.52$2.521,700——
2023-12-21$2.58$2.5875,400——
2023-12-20$2.51$2.51133,000——
2023-12-19$2.38$2.384,100——
2023-12-18$2.42$2.42100——
2023-12-15$2.43$2.431,000——
2023-12-14$2.40$2.407,600——
2023-12-13$2.44$2.448,100——
2023-12-12$2.54$2.5458,700——
2023-12-11$2.51$2.5110,500——
2023-12-08$2.49$2.499,800——
2023-12-07$2.40$2.401,600——
2023-12-06$2.41$2.413,800——
2023-12-05$2.43$2.432,000——
2023-12-04$2.40$2.403,700——
2023-12-01$2.31$2.3112,700——
2023-11-30$2.38$2.381,100——
2023-11-29$2.34$2.344,900——
2023-11-28$2.36$2.366,400——
2023-11-27$2.41$2.416,600——
2023-11-24$2.44$2.444,000——
2023-11-22$2.47$2.47100——
2023-11-21$2.43$2.432,600——
2023-11-20$2.51$2.512,500——
2023-11-17$2.49$2.499,200——
2023-11-16$2.49$2.4911,500——
2023-11-15$2.52$2.522,800——
2023-11-14$2.53$2.539,100——
2023-11-13$2.57$2.574,100——
2023-11-10$2.59$2.599,500——
2023-11-09$2.54$2.54100——
2023-11-08$2.55$2.5522,300——
2023-11-07$2.51$2.512,000——
2023-11-06$2.48$2.48300——
2023-11-03$2.43$2.438,400——
2023-11-02$2.48$2.4821,000——
2023-11-01$2.48$2.481,100——
2023-10-31$2.46$2.462,200——
2023-10-30$2.42$2.42400——
2023-10-27$2.39$2.398,800——
2023-10-26$2.45$2.452,700——
2023-10-25$2.48$2.483,400——
2023-10-24$2.50$2.50100——
2023-10-23$2.50$2.503,900——
2023-10-20$2.48$2.482,900——
2023-10-19$2.48$2.481,600——
2023-10-18$2.55$2.55200——
2023-10-17$2.66$2.6610,100——
2023-10-16$2.66$2.66600——
2023-10-13$2.62$2.62800——
2023-10-12$2.79$2.791,500——
2023-10-11$2.77$2.77900——
2023-10-10$2.84$2.84400——
2023-10-09$2.78$2.784,500——
2023-10-06$2.91$2.914,500——
2023-10-05$2.94$2.944,000——
2023-10-04$2.92$2.923,500——
2023-10-03$2.92$2.922,800——
2023-10-02$2.93$2.9319,100——
2023-09-29$2.91$2.9122,900——
2023-09-28$2.79$2.791,900——
2023-09-27$2.77$2.778,100——
2023-09-26$2.70$2.7010,900——
2023-09-25$2.66$2.662,500——
2023-09-22$2.63$2.63600——
2023-09-21$2.65$2.65900——
2023-09-20$2.60$2.601,100——
2023-09-19$2.59$2.59200——
2023-09-18$2.61$2.615,400——
2023-09-15$2.61$2.613,200——
2023-09-14$2.69$2.692,400——
2023-09-13$2.67$2.67600——
2023-09-12$2.64$2.64600——
2023-09-11$2.62$2.62900——
2023-09-08$2.63$2.63100——
2023-09-07$2.63$2.631,800——
2023-09-06$2.63$2.632,200——
2023-09-05$2.61$2.61100——
2023-09-01$2.57$2.57100——
2023-08-31$2.57$2.57300——
2023-08-30$2.53$2.535,600——
2023-08-29$2.57$2.57100——
2023-08-28$2.62$2.622,300——
2023-08-25$2.63$2.632,800——
2023-08-24$2.63$2.6310,600——
2023-08-23$2.62$2.622,500——
2023-08-22$2.67$2.672,500——
2023-08-21$2.67$2.672,700——
2023-08-18$2.67$2.679,300——
2023-08-17$2.69$2.691,000——
2023-08-16$2.69$2.692,200——
2023-08-15$2.63$2.633,200——
2023-08-14$2.65$2.658,900——
2023-08-11$2.63$2.637,700——
2023-08-10$2.62$2.62400——
2023-08-09$2.60$2.6026,700——
2023-08-08$2.58$2.582,700——
2023-08-07$2.56$2.56400——
2023-08-04$2.54$2.543,100——
2023-08-03$2.56$2.565,400——
2023-08-02$2.56$2.563,800——
2023-08-01$2.53$2.535,100——
2023-07-31$2.47$2.47100——
2023-07-28$2.49$2.49500——
2023-07-27$2.51$2.518,000——
2023-07-26$2.44$2.441,500——
2023-07-25$2.49$2.491,100——
2023-07-24$2.49$2.49800——
2023-07-21$2.48$2.48300——
2023-07-20$2.45$2.45400——
2023-07-19$2.42$2.424,300——
2023-07-18$2.41$2.415,700——
2023-07-17$2.48$2.481,300——
2023-07-14$2.48$2.489,100——
2023-07-13$2.47$2.478,600——
2023-07-12$2.45$2.4530,500——
2023-07-11$2.54$2.542,800——
2023-07-10$2.57$2.575,200——
2023-07-07$2.57$2.574,000——
2023-07-06$2.59$2.598,400——
2023-07-05$2.57$2.573,600——
2023-07-03$2.55$2.551,600——
2023-06-30$2.56$2.5612,000——
2023-06-29$2.58$2.5810,000——
2023-06-28$2.59$2.594,300——
2023-06-27$2.57$2.574,500——
2023-06-26$2.54$2.543,300——
2023-06-23$2.54$2.542,200——
2023-06-22$2.56$2.565,200——
2023-06-21$2.50$2.504,700——
2023-06-20$2.52$2.525,400——
2023-06-16$2.46$2.461,000——
2023-06-15$2.45$2.4510,900——
2023-06-14$2.48$2.4814,800——
2023-06-13$2.48$2.48300——
2023-06-12$2.46$2.462,500——
2023-06-09$2.43$2.437,000——
2023-06-08$2.42$2.4210,800——
2023-06-07$2.48$2.488,300——
2023-06-06$2.43$2.431,100——
2023-06-05$2.46$2.461,000——
2023-06-02$2.46$2.4658,000——
2023-06-01$2.41$2.4190,300——
2023-05-31$2.43$2.4315,000——
2023-05-30$2.44$2.4434,700——
2023-05-26$2.48$2.482,600——
2023-05-25$2.47$2.4710,600——
2023-05-24$2.41$2.4111,000——
2023-05-23$2.38$2.389,700——
2023-05-22$2.39$2.3918,100——
2023-05-19$2.38$2.385,600——
2023-05-18$2.44$2.4421,300——
2023-05-17$2.37$2.3711,100——
2023-05-16$2.35$2.358,800——
2023-05-15$2.29$2.292,300——
2023-05-12$2.32$2.3212,700——
2023-05-11$2.31$2.316,400——
2023-05-10$2.24$2.24700——
2023-05-09$2.24$2.249,000——
2023-05-08$2.28$2.2820,300——
2023-05-05$2.28$2.284,500——
2023-05-04$2.18$2.1843,800——
2023-05-03$2.26$2.269,200——
2023-05-02$2.27$2.2739,800——
2023-05-01$2.34$2.346,000——
2023-04-28$2.34$2.348,600——
2023-04-27$2.35$2.352,900——
2023-04-26$2.34$2.34500——
2023-04-25$2.31$2.3111,100——
2023-04-24$2.34$2.348,400——
2023-04-21$2.37$2.378,900——
2023-04-20$2.34$2.342,700——
2023-04-19$2.33$2.332,400——
2023-04-18$2.33$2.333,100——
2023-04-17$2.32$2.325,600——
2023-04-14$2.32$2.324,800——
2023-04-13$2.25$2.2514,300——
2023-04-12$2.29$2.2920,500——
2023-04-11$2.29$2.299,500——
2023-04-10$2.36$2.3639,300——
2023-04-06$2.33$2.334,600——
2023-04-05$2.25$2.2510,300——
2023-04-04$2.23$2.239,800——
2023-04-03$2.37$2.373,900——
2023-03-31$2.38$2.386,700——
2023-03-30$2.35$2.3514,700——
2023-03-29$2.41$2.413,500——
2023-03-28$2.36$2.368,200——
2023-03-27$2.39$2.396,700——
2023-03-24$2.35$2.355,200——
2023-03-23$2.32$2.321,700——
2023-03-22$2.33$2.334,000——
2023-03-21$2.43$2.4318,200——
2023-03-20$2.39$2.398,500——
2023-03-17$2.35$2.355,800——
2023-03-16$2.52$2.524,600——
2023-03-15$2.55$2.558,600——
2023-03-14$2.53$2.537,700——
2023-03-13$2.51$2.5111,900——
2023-03-10$2.64$2.646,700——
2023-03-09$2.75$2.751,000——
2023-03-08$2.79$2.792,800——
2023-03-07$2.79$2.799,600——
2023-03-06$2.68$2.682,500——
2023-03-03$2.68$2.688,700——
2023-03-02$2.72$2.723,400——
2023-03-01$2.74$2.743,300——
2023-02-28$2.74$2.74800——
2023-02-27$2.76$2.7618,800——
2023-02-24$2.82$2.825,500——
2023-02-23$2.74$2.744,600——
2023-02-22$2.73$2.739,100——
2023-02-21$2.70$2.702,700——
2023-02-17$2.70$2.7011,600——
2023-02-16$2.70$2.7014,100——
2023-02-15$2.70$2.7027,000——
2023-02-14$2.66$2.6616,000——
2023-02-13$2.66$2.6616,000——
2023-02-10$2.61$2.614,700——
2023-02-09$2.63$2.6346,600——
2023-02-08$2.60$2.601,800——
2023-02-07$2.61$2.618,900——
2023-02-06$2.63$2.6313,600——
2023-02-03$2.62$2.6219,400——
2023-02-02$2.54$2.5410,200——
2023-02-01$2.39$2.3923,200——
2023-01-31$2.48$2.4823,900——
2023-01-30$2.52$2.526,100——
2023-01-27$2.49$2.491,000——
2023-01-26$2.44$2.445,500——
2023-01-25$2.45$2.4543,000——
2023-01-24$2.46$2.4616,300——
2023-01-23$2.48$2.4859,600——
2023-01-20$2.46$2.4644,100——
2023-01-19$2.49$2.494,100——
2023-01-18$2.54$2.543,600——
2023-01-17$2.52$2.5212,100——
2023-01-13$2.52$2.5211,600——
2023-01-12$2.60$2.6017,500——
2023-01-11$2.64$2.6437,300——
2023-01-10$2.62$2.627,800——
2023-01-09$2.63$2.633,900——
2023-01-06$2.67$2.6718,500——
2023-01-05$2.77$2.771,400——
2023-01-04$2.67$2.678,700——
2023-01-03$2.69$2.697,600——