Deutsche Bank Stock Price History
NYSE: DBFinanceMajor BanksUSD
33.62-0.015 (-0.04%)
Market open · Delayed 15 min · as of Oct 9, 1:15 PM ET
DB price history at a glance
The price history for Deutsche Bank (DB) on this page begins on November 18, 1996, when the stock closed at $36.86; it most recently closed at $33.63 on October 5, 2026. The highest price in this record is $124.30, reached on May 7, 2007; the latest close is 72.9% below that peak. Across the 29 complete calendar years in the table, DB finished higher in 15 and lower in 14. Its best year was 2025 (+126.4%) and its worst was 2008 (-67.8%).
Over roughly 30 years the share price changed -8.8%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, DB has lost 4.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $124.30
- Date of high
- May 7, 2007
- Low since 1996
- $4.99
- Date of low
- Mar 16, 2020
- 52-week high
- $41.62
- 52-week low
- $28.12
- Last close
- $33.63
DB returns
1 week
-4.27%
1 month
-18.10%
3 months
-5.00%
6 months
+3.38%
Year to date
-12.79%
1 year
-4.81%
3 years
+222.74%
5 years
+153.24%
DB price return, excluding dividends.
DB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.63 | -15.05% |
| 2025 | 39.59 | +126.36% |
| 2024 | 17.49 | +29.08% |
| 2023 | 13.55 | +17.62% |
| 2022 | 11.52 | -7.84% |
| 2021 | 12.50 | +14.68% |
| 2020 | 10.90 | +34.24% |
| 2019 | 8.12 | -4.69% |
| 2018 | 8.52 | -55.23% |
| 2017 | 19.03 | +17.75% |
| 2016 | 16.16 | -25.05% |
| 2015 | 21.56 | -20.74% |
| 2014 | 27.21 | -31.75% |
| 2013 | 39.86 | +2.09% |
| 2012 | 39.05 | +21.05% |
| 2011 | 32.26 | -27.26% |
| 2010 | 44.34 | -19.62% |
| 2009 | 55.17 | +72.61% |
| 2008 | 31.96 | -67.82% |
| 2007 | 99.32 | -4.20% |
| 2006 | 103.67 | +37.55% |
| 2005 | 75.37 | +8.83% |
| 2004 | 69.25 | +7.37% |
| 2003 | 64.50 | +69.88% |
| 2002 | 37.97 | -33.84% |
| 2001 | 57.39 | -12.06% |
| 2000 | 65.26 | -1.32% |
| 1999 | 66.13 | +47.19% |
| 1998 | 44.93 | -18.52% |
| 1997 | 55.14 | +54.50% |
| 1996* | 35.69 | -3.17% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
DB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.34 | 33.71 | 33.15 | 33.63 | +0.24% | |
| 33.25 | 33.64 | 33.13 | 33.55 | -4.50% | |
| 35.29 | 35.45 | 35.07 | 35.13 | +0.46% | |
| 34.79 | 35.19 | 34.77 | 34.97 | 0.00% | |
| 34.53 | 35.04 | 34.39 | 34.97 | -0.46% | |
| 35.41 | 35.55 | 34.64 | 35.13 | -2.12% | |
| 36.05 | 36.31 | 35.87 | 35.89 | -0.61% | |
| 36.05 | 36.15 | 35.79 | 36.11 | +0.08% | |
| 36.18 | 36.48 | 35.87 | 36.08 | -1.34% | |
| 36.11 | 36.59 | 35.89 | 36.57 | +2.67% | |
| 35.59 | 35.70 | 35.16 | 35.62 | -0.70% | |
| 36.34 | 36.53 | 35.78 | 35.87 | -4.50% | |
| 38.29 | 38.31 | 37.32 | 37.56 | -1.80% | |
| 38.38 | 38.41 | 38.02 | 38.25 | +0.71% | |
| 38.15 | 38.16 | 37.77 | 37.98 | -2.74% | |
| 39.06 | 39.32 | 38.84 | 39.05 | +1.80% | |
| 38.60 | 38.96 | 37.97 | 38.36 | -0.85% | |
| 38.73 | 38.92 | 38.38 | 38.69 | -1.73% | |
| 39.41 | 39.79 | 39.00 | 39.37 | -2.74% | |
| 40.66 | 40.68 | 40.28 | 40.48 | +0.32% | |
| 40.44 | 40.71 | 40.24 | 40.35 | -0.76% | |
| 40.75 | 40.85 | 40.42 | 40.66 | -0.97% | |
| 41.56 | 41.62 | 41.06 | 41.06 | -0.65% | |
| 41.32 | 41.50 | 41.25 | 41.33 | -0.55% | |
| 41.06 | 41.56 | 41.06 | 41.56 | +2.62% | |
| 40.27 | 40.57 | 39.99 | 40.50 | +2.32% | |
| 39.55 | 40.10 | 39.46 | 39.58 | -1.20% | |
| 40.34 | 40.36 | 40.01 | 40.06 | -0.74% | |
| 40.43 | 40.69 | 40.28 | 40.36 | +0.72% | |
| 40.37 | 40.53 | 39.99 | 40.07 | -0.40% | |
| 40.53 | 40.65 | 40.11 | 40.23 | +3.05% | |
| 38.70 | 39.07 | 38.40 | 39.04 | +1.61% | |
| 38.09 | 38.71 | 38.07 | 38.42 | +1.59% | |
| 37.61 | 37.84 | 37.54 | 37.82 | +0.69% | |
| 38.06 | 38.10 | 37.53 | 37.56 | -1.24% | |
| 38.38 | 38.42 | 37.88 | 38.03 | -0.16% | |
| 38.14 | 38.29 | 37.94 | 38.09 | -0.08% | |
| 38.33 | 38.38 | 38.09 | 38.12 | -1.14% | |
| 38.41 | 38.65 | 38.33 | 38.56 | +0.47% | |
| 38.55 | 38.57 | 38.15 | 38.38 | -0.34% | |
| 38.44 | 38.55 | 38.33 | 38.51 | +0.73% | |
| 38.43 | 38.56 | 38.20 | 38.23 | -0.10% | |
| 38.04 | 38.43 | 37.99 | 38.27 | +0.55% | |
| 38.28 | 38.31 | 37.91 | 38.06 | +1.14% | |
| 38.27 | 38.39 | 37.57 | 37.63 | -1.08% | |
| 37.74 | 38.10 | 37.70 | 38.04 | +1.52% | |
| 37.48 | 37.79 | 37.44 | 37.47 | +0.81% | |
| 37.27 | 37.29 | 36.84 | 37.17 | +1.28% | |
| 36.58 | 36.82 | 36.21 | 36.70 | -0.89% | |
| 36.22 | 37.06 | 36.03 | 37.03 | +4.40% | |
| 35.75 | 36.19 | 35.41 | 35.47 | +0.31% | |
| 35.07 | 35.48 | 34.80 | 35.36 | -0.39% | |
| 35.70 | 35.84 | 35.14 | 35.50 | +2.42% | |
| 34.49 | 34.96 | 34.41 | 34.66 | +1.52% | |
| 33.99 | 34.43 | 33.87 | 34.14 | -4.07% | |
| 35.65 | 35.72 | 35.53 | 35.59 | +0.62% | |
| 35.19 | 35.59 | 35.01 | 35.37 | +1.96% | |
| 35.04 | 35.07 | 34.60 | 34.69 | -1.45% | |
| 34.74 | 35.39 | 34.58 | 35.20 | -2.38% | |
| 36.27 | 36.29 | 35.84 | 36.06 | -1.37% | |
| 36.01 | 36.64 | 35.94 | 36.56 | +2.58% | |
| 35.64 | 36.25 | 35.47 | 35.64 | +1.14% | |
| 35.71 | 35.83 | 35.13 | 35.24 | -1.48% | |
| 35.93 | 35.97 | 35.51 | 35.77 | +1.05% | |
| 35.43 | 35.59 | 35.31 | 35.40 | +0.37% | |
| 35.60 | 35.81 | 34.93 | 35.27 | -3.74% | |
| 37.47 | 37.50 | 36.62 | 36.64 | -1.08% | |
| 36.54 | 37.11 | 36.49 | 37.04 | +3.29% | |
| 36.18 | 36.44 | 35.48 | 35.86 | +5.91% | |
| 33.71 | 34.00 | 33.65 | 33.86 | +0.30% | |
| 33.60 | 33.93 | 33.42 | 33.76 | -0.15% | |
| 33.73 | 33.89 | 33.61 | 33.81 | +0.84% | |
| 33.98 | 34.00 | 33.50 | 33.53 | -2.47% | |
| 34.55 | 34.75 | 34.28 | 34.38 | +1.12% | |
| 34.76 | 34.77 | 33.95 | 34.00 | -3.35% | |
| 35.26 | 35.42 | 35.16 | 35.18 | -2.52% | |
| 35.93 | 36.16 | 35.79 | 36.09 | +2.32% | |
| 35.44 | 35.61 | 35.26 | 35.27 | +0.63% | |
| 35.59 | 35.97 | 34.90 | 35.05 | +0.49% | |
| 35.10 | 35.17 | 34.84 | 34.88 | +1.10% | |
| 34.80 | 34.86 | 34.45 | 34.50 | +3.57% | |
| 33.06 | 33.33 | 32.79 | 33.31 | +3.42% | |
| 31.04 | 32.22 | 30.94 | 32.21 | +3.94% | |
| 31.58 | 31.71 | 30.97 | 30.99 | -2.85% | |
| 32.46 | 32.49 | 31.29 | 31.90 | +1.75% | |
| 31.75 | 31.94 | 31.35 | 31.35 | -0.51% | |
| 32.09 | 32.12 | 31.34 | 31.51 | -2.14% | |
| 32.10 | 32.32 | 31.96 | 32.20 | +3.01% | |
| 31.65 | 31.65 | 31.14 | 31.26 | -3.28% | |
| 32.40 | 32.58 | 32.28 | 32.32 | +0.40% | |
| 31.67 | 32.23 | 31.58 | 32.19 | -0.34% | |
| 32.41 | 32.78 | 32.30 | 32.30 | -2.45% | |
| 32.72 | 33.31 | 32.66 | 33.11 | -0.75% | |
| 33.52 | 33.60 | 33.12 | 33.36 | -0.39% | |
| 33.92 | 33.94 | 33.24 | 33.49 | +3.27% | |
| 32.77 | 32.81 | 32.34 | 32.43 | -1.43% | |
| 32.33 | 33.13 | 32.22 | 32.90 | +0.09% | |
| 31.50 | 32.88 | 31.41 | 32.87 | +6.13% | |
| 31.42 | 31.56 | 30.94 | 30.97 | -1.24% | |
| 31.21 | 31.63 | 31.04 | 31.36 | +1.49% | |
| 31.26 | 31.31 | 30.88 | 30.90 | -2.62% | |
| 32.15 | 32.18 | 31.70 | 31.73 | -0.41% | |
| 31.39 | 31.97 | 31.30 | 31.86 | +0.28% | |
| 31.29 | 31.81 | 31.15 | 31.77 | 0.00% | |
| 31.89 | 31.99 | 31.66 | 31.77 | -0.94% | |
| 32.07 | 32.17 | 31.85 | 32.07 | +1.87% | |
| 32.36 | 32.43 | 31.45 | 31.48 | -1.69% | |
| 32.07 | 32.17 | 31.88 | 32.02 | +4.50% | |
| 30.62 | 30.77 | 30.36 | 30.64 | +1.39% | |
| 30.59 | 30.90 | 30.13 | 30.22 | -2.86% | |
| 30.92 | 31.50 | 30.73 | 31.11 | +0.19% | |
| 30.94 | 31.31 | 30.84 | 31.05 | +1.24% | |
| 31.07 | 31.44 | 30.63 | 30.67 | -4.01% | |
| 31.84 | 32.03 | 31.71 | 31.95 | +0.09% | |
| 31.98 | 32.22 | 31.73 | 31.92 | +0.35% | |
| 31.53 | 31.89 | 31.39 | 31.81 | +1.34% | |
| 31.88 | 31.95 | 31.06 | 31.39 | -3.24% | |
| 32.70 | 32.74 | 32.39 | 32.44 | -0.40% | |
| 33.30 | 33.46 | 32.46 | 32.57 | -2.46% | |
| 33.39 | 33.56 | 33.16 | 33.39 | -0.89% | |
| 33.95 | 34.32 | 33.59 | 33.69 | +2.68% | |
| 33.50 | 33.55 | 32.80 | 32.81 | -2.09% | |
| 33.31 | 33.58 | 33.27 | 33.51 | -0.48% | |
| 33.35 | 33.77 | 33.30 | 33.67 | +2.81% | |
| 31.92 | 32.82 | 31.76 | 32.75 | +0.96% | |
| 32.85 | 32.87 | 32.34 | 32.44 | -0.28% | |
| 32.18 | 32.72 | 31.92 | 32.53 | +1.15% | |
| 32.54 | 32.56 | 31.83 | 32.16 | +6.70% | |
| 29.61 | 30.24 | 29.34 | 30.14 | +0.27% | |
| 30.15 | 30.15 | 29.82 | 30.06 | +0.97% | |
| 29.05 | 29.93 | 28.96 | 29.77 | -2.33% | |
| 30.63 | 30.75 | 30.24 | 30.48 | +2.35% | |
| 29.04 | 29.82 | 28.79 | 29.78 | +4.90% | |
| 28.47 | 28.76 | 28.12 | 28.39 | +0.07% | |
| 28.77 | 29.02 | 28.27 | 28.37 | -2.10% | |
| 29.16 | 29.49 | 28.94 | 28.98 | -2.52% | |
| 29.86 | 30.00 | 29.44 | 29.73 | +2.69% | |
| 28.62 | 29.17 | 28.58 | 28.95 | -1.09% | |
| 29.17 | 29.89 | 28.91 | 29.27 | +2.81% | |
| 29.21 | 29.27 | 28.20 | 28.47 | -3.16% | |
| 28.53 | 29.61 | 28.53 | 29.40 | +0.58% | |
| 29.79 | 29.95 | 29.18 | 29.23 | -2.47% | |
| 29.97 | 30.12 | 29.64 | 29.97 | +0.74% | |
| 29.74 | 30.13 | 29.67 | 29.75 | +2.73% | |
| 29.55 | 29.77 | 28.87 | 28.96 | -1.63% | |
| 29.55 | 29.79 | 28.93 | 29.44 | -6.63% | |
| 31.61 | 31.95 | 31.26 | 31.53 | -0.79% | |
| 32.19 | 32.32 | 31.65 | 31.78 | +0.57% | |
| 30.38 | 31.65 | 29.98 | 31.60 | +1.12% | |
| 31.03 | 31.48 | 30.77 | 31.25 | -3.73% | |
| 32.84 | 33.10 | 32.07 | 32.46 | -2.70% | |
| 33.35 | 33.50 | 33.07 | 33.36 | +0.94% | |
| 31.93 | 33.23 | 31.59 | 33.05 | -3.45% | |
| 33.78 | 34.54 | 33.73 | 34.23 | -3.36% | |
| 36.29 | 36.41 | 35.26 | 35.42 | -3.54% | |
| 36.55 | 36.76 | 36.31 | 36.72 | +1.60% | |
| 35.73 | 36.24 | 35.71 | 36.14 | +1.66% | |
| 35.31 | 35.67 | 35.21 | 35.55 | -1.25% | |
| 36.88 | 37.03 | 35.84 | 36.00 | -1.96% | |
| 36.32 | 36.76 | 36.18 | 36.72 | +2.57% | |
| 35.87 | 35.97 | 35.62 | 35.80 | -1.30% | |
| 36.42 | 36.78 | 36.18 | 36.27 | +0.92% | |
| 35.51 | 36.02 | 35.51 | 35.94 | +1.87% | |
| 35.19 | 35.41 | 34.90 | 35.28 | -3.79% | |
| 37.49 | 37.59 | 36.41 | 36.67 | -1.69% | |
| 37.33 | 37.45 | 36.86 | 37.30 | -0.82% | |
| 37.94 | 38.07 | 37.27 | 37.61 | -0.97% | |
| 37.49 | 38.07 | 37.36 | 37.98 | +2.04% | |
| 36.74 | 37.26 | 36.73 | 37.22 | +3.02% | |
| 36.68 | 36.96 | 35.92 | 36.13 | -4.67% | |
| 38.09 | 38.31 | 37.43 | 37.90 | -4.89% | |
| 39.72 | 40.02 | 39.20 | 39.85 | +0.63% | |
| 39.33 | 39.80 | 39.32 | 39.60 | +0.97% | |
| 39.38 | 39.73 | 39.04 | 39.22 | +0.26% | |
| 39.45 | 39.68 | 38.39 | 39.12 | -1.06% | |
| 39.61 | 40.03 | 38.93 | 39.54 | -1.96% | |
| 39.63 | 40.43 | 39.63 | 40.33 | +2.36% | |
| 39.41 | 39.57 | 39.35 | 39.40 | +0.82% | |
| 38.68 | 39.08 | 38.51 | 39.08 | -0.15% | |
| 38.76 | 39.26 | 38.62 | 39.14 | +3.30% | |
| 37.30 | 37.97 | 37.12 | 37.89 | +1.07% | |
| 37.91 | 38.15 | 37.48 | 37.49 | -3.58% | |
| 38.92 | 39.13 | 38.76 | 38.88 | +0.03% | |
| 38.90 | 39.20 | 38.81 | 38.87 | -0.82% | |
| 39.23 | 39.27 | 39.02 | 39.19 | +0.15% | |
| 39.42 | 39.50 | 39.08 | 39.13 | -0.66% | |
| 39.14 | 39.51 | 39.08 | 39.39 | +2.71% | |
| 38.50 | 38.52 | 38.03 | 38.35 | -1.24% | |
| 38.64 | 38.87 | 38.53 | 38.83 | +0.60% | |
| 38.71 | 38.71 | 38.43 | 38.60 | -0.87% | |
| 39.69 | 39.69 | 38.91 | 38.94 | -1.89% | |
| 39.39 | 39.82 | 39.31 | 39.69 | +0.25% | |
| 39.34 | 39.63 | 39.23 | 39.59 | +2.67% | |
| 38.83 | 38.83 | 38.56 | 38.56 | -0.64% | |
| 38.99 | 38.99 | 38.69 | 38.81 | +0.49% | |
| 39.01 | 39.07 | 38.44 | 38.62 | -2.62% | |
| 39.65 | 39.78 | 39.54 | 39.66 | +0.35% | |
| 39.36 | 39.62 | 39.34 | 39.52 | +0.41% | |
| 38.99 | 39.42 | 38.99 | 39.36 | +1.76% | |
| 38.65 | 38.87 | 38.59 | 38.68 | +0.16% | |
| 38.33 | 38.76 | 38.29 | 38.62 | +1.05% | |
| 37.80 | 38.36 | 37.64 | 38.22 | +3.16% | |
| 37.11 | 37.35 | 37.00 | 37.05 | -1.09% | |
| 37.56 | 37.68 | 37.28 | 37.46 | -0.35% | |
| 37.59 | 37.79 | 37.51 | 37.59 | +0.75% | |
| 38.01 | 38.04 | 36.95 | 37.31 | -3.22% | |
| 37.98 | 38.68 | 37.94 | 38.55 | +2.34% | |
| 37.24 | 37.79 | 37.19 | 37.67 | +1.40% | |
| 37.05 | 37.51 | 37.01 | 37.15 | +1.42% | |
| 36.58 | 36.79 | 36.48 | 36.63 | +1.02% | |
| 36.26 | 36.42 | 36.19 | 36.26 | +0.64% | |
| 35.87 | 36.26 | 35.87 | 36.03 | +0.14% | |
| 35.86 | 36.02 | 35.55 | 35.98 | -0.50% | |
| 36.09 | 36.30 | 36.04 | 36.16 | +2.32% | |
| 35.31 | 35.55 | 35.19 | 35.34 | -0.65% | |
| 35.45 | 35.62 | 35.38 | 35.57 | +0.25% | |
| 35.29 | 35.59 | 35.25 | 35.48 | +2.07% | |
| 34.61 | 34.85 | 34.30 | 34.76 | +2.51% | |
| 33.80 | 34.07 | 33.76 | 33.91 | -0.76% | |
| 33.97 | 34.23 | 33.59 | 34.17 | +1.85% | |
| 34.69 | 34.98 | 33.52 | 33.55 | -3.03% | |
| 34.56 | 34.78 | 34.30 | 34.60 | +1.50% | |
| 34.09 | 34.37 | 33.83 | 34.09 | -2.93% | |
| 36.34 | 36.38 | 34.93 | 35.12 | -4.90% | |
| 36.88 | 37.19 | 36.69 | 36.93 | -2.56% | |
| 38.74 | 38.78 | 37.74 | 37.90 | -1.92% | |
| 38.21 | 38.66 | 38.21 | 38.64 | +2.41% | |
| 37.84 | 37.95 | 37.60 | 37.73 | -0.26% | |
| 37.09 | 37.84 | 37.09 | 37.83 | +3.70% | |
| 35.90 | 36.49 | 35.61 | 36.48 | +0.77% | |
| 36.45 | 36.54 | 36.01 | 36.20 | -0.60% | |
| 35.93 | 36.47 | 35.87 | 36.42 | +1.56% | |
| 35.75 | 36.26 | 35.65 | 35.86 | -0.86% | |
| 36.00 | 36.28 | 35.74 | 36.17 | +1.12% | |
| 35.60 | 35.80 | 35.09 | 35.77 | -0.53% | |
| 35.95 | 36.13 | 35.70 | 35.96 | +0.06% | |
| 35.98 | 36.83 | 35.77 | 35.94 | +4.14% | |
| 34.30 | 34.59 | 34.25 | 34.51 | +1.68% | |
| 33.87 | 34.03 | 33.82 | 33.94 | +0.95% | |
| 33.46 | 33.77 | 33.43 | 33.62 | +0.72% | |
| 33.54 | 33.56 | 33.33 | 33.38 | +0.57% | |
| 33.33 | 33.40 | 32.95 | 33.19 | +0.03% | |
| 33.54 | 33.56 | 33.16 | 33.18 | -2.12% | |
| 33.86 | 33.96 | 33.66 | 33.90 | +0.92% | |
| 33.96 | 34.08 | 33.33 | 33.59 | -4.30% | |
| 35.31 | 35.61 | 35.03 | 35.10 | +0.49% | |
| 35.17 | 35.28 | 34.67 | 34.93 | -0.99% | |
| 35.00 | 35.51 | 34.85 | 35.28 | -0.06% | |
| 34.96 | 35.34 | 34.95 | 35.30 | +2.14% | |
| 35.33 | 35.60 | 34.52 | 34.56 | -1.93% | |
| 35.51 | 35.54 | 35.01 | 35.24 | -0.25% | |
| 35.49 | 35.52 | 35.19 | 35.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DB chart for longer ranges.