NYSE Arca · DZZ · stock
Deutsche Bank Aktiengesellschaft (DZZ) stock price history
Every NYSE Arca trading session of Deutsche Bank Aktiengesellschaft from Feb 28, 2008 to Sep 29, 2026: 4,676 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.
DZZ adjusted close, 2008 to 2026
- $41.05
- All time high, 2008
- $12.50
- 52 week high, $1.48 low
- 4,676
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DZZ key facts
- Deutsche Bank Aktiengesellschaft (DZZ) closed at $1.80 on Sep 29, 2026 on NYSE Arca.
- DZZ's all time high close is $41.05, set on Nov 12, 2008; its all time low close is $1.38 on Feb 5, 2025.
- DZZ's 52 week range is $1.48 to $12.50.
- DZZ returned +18.2% over the year to Sep 29, 2026 and -40.1% over five years.
- Over ten years DZZ returned -66%, -10.2% a year compounded.
- DZZ's deepest drawdown was -96.6% from Nov 12, 2008 to Feb 5, 2025.
- DataCedar holds 4,676 daily sessions of DZZ history from Feb 28, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DZZ price chart, 2008 to 2026
DZZ returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | -13.2% |
| 6 months | -31.7% |
| Year to date | -49.0% |
| 1 year | +18.2% |
| 3 years | -38.3% |
| 5 years | -40.1% |
| 10 years | -65.9% |
| Since Feb 28, 2008 | -92.6% |
| Compound annual growth, 18.6 years | -13.1% |
DZZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.05 on Nov 12, 2008
- All time low close
- $1.38 on Feb 5, 2025
- 52 week high
- $12.50 on Oct 28, 2025
- 52 week low
- $1.48 on Sep 29, 2025
- Deepest drawdown
- -96.6% from Nov 12, 2008 to Feb 5, 2025, not yet recovered
- Best single session
- +133.9% on Oct 27, 2025
- Worst single session
- -23.2% on Oct 30, 2025
- Volatility, 1 year annualised
- 133.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +133%
- Worst calendar year
- 2009, -44%
DZZ 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 28, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.70 | $4.78 | $1.56 | $1.80 | -53.2% | 3.2M | 186 |
| 2025 | $1.61 | $12.50 | $1.35 | $3.84 | +132.7% | 15.2M | 250 |
| 2024 | $2.54 | $2.75 | $1.47 | $1.65 | -35.0% | 1.4M | 252 |
| 2023 | $2.74 | $3.08 | $2.18 | $2.54 | -8.3% | 2.3M | 250 |
| 2022 | $2.76 | $3.63 | $2.03 | $2.77 | +3.0% | 4M | 251 |
| 2021 | $2.57 | $3.29 | $2.45 | $2.69 | +0.4% | 1.7M | 252 |
| 2020 | $4.19 | $4.82 | $2.31 | $2.68 | -37.1% | 4.2M | 253 |
| 2019 | $5.78 | $6.08 | $4.01 | $4.26 | -26.6% | 3.3M | 252 |
| 2018 | $5.26 | $6.76 | $4.88 | $5.80 | +8.2% | 7.3M | 251 |
| 2017 | $6.86 | $6.87 | $4.98 | $5.36 | -21.9% | 24.3M | 251 |
| 2016 | $8.57 | $8.69 | $4.80 | $6.86 | -22.7% | 60.6M | 252 |
| 2015 | $7.73 | $9.08 | $5.97 | $8.87 | +17.3% | 71.2M | 252 |
| 2014 | $7.45 | $8.13 | $5.64 | $7.56 | -1.7% | 65.2M | 252 |
| 2013 | $4.39 | $8.13 | $4.34 | $7.69 | +72.0% | 175.2M | 252 |
| 2012 | $5.25 | $5.39 | $3.89 | $4.47 | -18.0% | 212.7M | 250 |
| 2011 | $8.01 | $9.26 | $3.83 | $5.45 | -31.7% | 601.5M | 252 |
| 2010 | $13.38 | $15.42 | $7.88 | $7.98 | -43.1% | 185M | 252 |
| 2009 | $25.41 | $29.12 | $11.49 | $14.02 | -43.6% | 150.9M | 252 |
| 2008 | $24.99 | $42.27 | $22.22 | $24.87 | n/a | 103M | 214 |
DZZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.80 | +5.0% |
| August 2026 | $1.71 | -10.0% |
| July 2026 | $1.90 | -5.5% |
| June 2026 | $2.01 | 0.0% |
| May 2026 | $2.01 | -18.0% |
| April 2026 | $2.45 | -6.8% |
| March 2026 | $2.63 | +3.1% |
| February 2026 | $2.55 | -35.8% |
| January 2026 | $3.97 | +3.4% |
| December 2025 | $3.84 | +6.7% |
| November 2025 | $3.60 | -39.2% |
| October 2025 | $5.92 | +286.9% |
About the DZZ data
Daily bars. 4,676 sessions from Feb 28, 2008 to Sep 29, 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 28, 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/DZZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DXUV Dimensional US Vector Equity ETF
- DYLD LeaderShares Dynamic Yield ETF
- DYLG Global X Dow 30 Covered Call & Growth ETF
- DYNF iShares U.S. Equity Factor Rotation Active ETF
- EAFG Pacer Developed Markets Cash Cows Growth Leaders ETF
- EAGG iShares ESG Aware U.S. Aggregate Bond ETF
- EAGL Eagle Capital Select Equity ETF
- EAPR Innovator Emerging Markets Power Buffer ETF April
Common questions
DZZ share price history
