NYSE Arca · DGZ · stock
Deutsche Bank Aktiengesellschaft (DGZ) stock price history
Every NYSE Arca trading session of Deutsche Bank Aktiengesellschaft from Feb 29, 2008 to Sep 28, 2026: 4,674 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DGZ adjusted close, 2008 to 2026
- $32.68
- All time high, 2008
- $7.41
- 52 week high, $4.10 low
- 4,674
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DGZ key facts
- Deutsche Bank Aktiengesellschaft (DGZ) closed at $5.50 on Sep 28, 2026 on NYSE Arca.
- DGZ's all time high close is $32.68, set on Nov 12, 2008; its all time low close is $4.47 on Mar 10, 2026.
- DGZ's 52 week range is $4.10 to $7.41.
- DGZ returned -12.2% over the year to Sep 28, 2026 and -48.1% over five years.
- Over ten years DGZ returned -59%, -8.5% a year compounded.
- DGZ's deepest drawdown was -86.3% from Nov 12, 2008 to Mar 10, 2026.
- DataCedar holds 4,674 daily sessions of DGZ history from Feb 29, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DGZ price chart, 2008 to 2026
DGZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.9% |
| 3 months | -15.1% |
| 6 months | +6.2% |
| Year to date | +2.4% |
| 1 year | -12.2% |
| 3 years | -48.2% |
| 5 years | -48.1% |
| 10 years | -58.8% |
| Since Feb 29, 2008 | -77.8% |
| Compound annual growth, 18.6 years | -7.8% |
DGZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.68 on Nov 12, 2008
- All time low close
- $4.47 on Mar 10, 2026
- 52 week high
- $7.41 on Oct 27, 2025
- 52 week low
- $4.10 on Feb 27, 2026
- Deepest drawdown
- -86.3% from Nov 12, 2008 to Mar 10, 2026, not yet recovered
- Best single session
- +34.6% on May 27, 2026
- Worst single session
- -20.5% on May 28, 2026
- Volatility, 1 year annualised
- 76.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2013, +33%
- Worst calendar year
- 2025, -33%
DGZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Feb 29, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.51 | $7.04 | $4.10 | $5.50 | -1.8% | 1.4M | 185 |
| 2025 | $8.56 | $8.56 | $5.09 | $5.60 | -32.5% | 1.6M | 250 |
| 2024 | $9.98 | $10.50 | $7.39 | $8.30 | -16.5% | 252.6K | 252 |
| 2023 | $9.95 | $11.05 | $9.35 | $9.94 | -4.7% | 313.2K | 250 |
| 2022 | $10.17 | $11.66 | $8.73 | $10.43 | +4.9% | 680.4K | 251 |
| 2021 | $9.56 | $11.25 | $9.53 | $9.94 | +1.5% | 525.2K | 252 |
| 2020 | $12.21 | $13.39 | $9.53 | $9.79 | -20.8% | 1.2M | 253 |
| 2019 | $14.25 | $14.67 | $11.61 | $12.36 | -13.4% | 992.8K | 252 |
| 2018 | $13.47 | $15.62 | $13.01 | $14.28 | +4.9% | 2.8M | 251 |
| 2017 | $15.41 | $15.41 | $13.11 | $13.61 | -11.3% | 3.8M | 251 |
| 2016 | $16.82 | $16.92 | $12.73 | $15.35 | -10.2% | 23.1M | 252 |
| 2015 | $15.85 | $17.26 | $12.40 | $17.10 | +9.1% | 23.9M | 252 |
| 2014 | $15.49 | $16.26 | $13.52 | $15.67 | -0.4% | 24.2M | 252 |
| 2013 | $11.69 | $16.09 | $11.63 | $15.73 | +33.2% | 59.6M | 252 |
| 2012 | $12.66 | $12.95 | $11.02 | $11.81 | -8.4% | 39.1M | 250 |
| 2011 | $15.17 | $16.35 | $10.82 | $12.89 | -15.0% | 66.9M | 252 |
| 2010 | $19.52 | $20.93 | $15.05 | $15.16 | -24.0% | 21.2M | 252 |
| 2009 | $26.32 | $28.17 | $18.02 | $19.96 | -23.0% | 13M | 252 |
| 2008 | $24.80 | $33.36 | $23.58 | $25.92 | n/a | 3.9M | 213 |
DGZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.50 | +6.6% |
| August 2026 | $5.16 | -9.2% |
| July 2026 | $5.68 | -10.8% |
| June 2026 | $6.37 | +14.6% |
| May 2026 | $5.56 | +9.2% |
| April 2026 | $5.09 | 0.0% |
| March 2026 | $5.09 | +11.1% |
| February 2026 | $4.58 | -16.7% |
| January 2026 | $5.50 | -1.8% |
| December 2025 | $5.60 | +1.6% |
| November 2025 | $5.51 | -17.0% |
| October 2025 | $6.64 | +8.5% |
About the DGZ data
Daily bars. 4,674 sessions from Feb 29, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 29, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DGZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DGP Deutsche Bank Aktiengesellschaft
- DGRO iShares Core Dividend Growth ETF
- DGS WisdomTree Emerging Market SmallCap Fund
- DGT State Street SPDR Global Dow ETF
- DHLX Diamond Hill Large Cap Concentrated ETF
- DHS WisdomTree U.S. High Dividend Fund
- DHSB Day Hagan Smart Buffer ETF
- DIA SPDR Dow Jones Industrial Average ETF Trust
Common questions
DGZ share price history
