Deutsche Bank Aktiengesellschaft (DB) stock
DBNYSEState Commercial BanksFiscal year ends December 31Also trades as ADZCF, DEENF, DGP, DGZ, DZZ, OLOXF
$33.64−1.22 (-3.50%)
Close on Oct 30, 2026Market cap $64.01BP/E –Yield –
Price history
Deutsche Bank Aktiengesellschaft share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.64
-3.50% on the day
52-week range
$28.12 – $41.62
-19.2% from the high
Change over 52 weeks
-6.5%
From $35.96 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $35.41 | $35.55 | $30.76 | $33.64 | -6.27% | 56,204,847 |
| Sep 2026 | $39.55 | $41.62 | $35.16 | $35.89 | -10.41% | 41,090,613 |
| Aug 2026 | $37.27 | $40.69 | $36.84 | $40.06 | +9.16% | 36,252,602 |
| Jul 2026 | $33.71 | $37.50 | $33.65 | $36.70 | +8.71% | 45,051,427 |
| Jun 2026 | $31.67 | $36.16 | $30.94 | $33.76 | +4.52% | 62,064,020 |
| May 2026 | $30.92 | $33.94 | $30.13 | $32.30 | +4.03% | 56,517,389 |
| Apr 2026 | $30.63 | $34.32 | $28.96 | $31.05 | +4.26% | 69,247,692 |
| Mar 2026 | $33.78 | $34.54 | $28.12 | $29.78 | -15.92% | 89,682,465 |
| Feb 2026 | $39.33 | $40.02 | $34.90 | $35.42 | -9.69% | 61,874,920 |
| Jan 2026 | $39.34 | $40.43 | $37.12 | $39.22 | +1.71% | 56,628,808 |
| Dec 2025 | $35.31 | $39.78 | $35.19 | $38.56 | +8.41% | 47,099,833 |
| Nov 2025 | $36.00 | $38.78 | $33.52 | $35.57 | -0.56% | 49,056,666 |
| Oct 2025 | $35.54 | $36.83 | $32.95 | $35.77 | +1.02% | 48,957,740 |
| Sep 2025 | $34.31 | $37.86 | $34.13 | $35.41 | +0.80% | 50,931,172 |
| Aug 2025 | $32.65 | $37.55 | $32.27 | $35.13 | +6.52% | 54,612,976 |
| Jul 2025 | $28.88 | $34.14 | $28.44 | $32.98 | +12.64% | 60,049,218 |
| Jun 2025 | $27.56 | $30.50 | $27.13 | $29.28 | +5.40% | 56,757,179 |
| May 2025 | $26.50 | $29.07 | $26.33 | $27.78 | +5.99% | 67,150,800 |
| Apr 2025 | $24.07 | $26.96 | $18.89 | $26.21 | +9.99% | 99,040,075 |
| Mar 2025 | $22.00 | $25.33 | $20.32 | $23.83 | +10.89% | 100,692,972 |
| Feb 2025 | $18.68 | $21.96 | $18.56 | $21.49 | +10.04% | 62,090,413 |
| Jan 2025 | $17.20 | $20.45 | $17.06 | $19.53 | +14.55% | 37,047,958 |
| Dec 2024 | $17.10 | $18.07 | $16.60 | $17.05 | +0.24% | 23,121,914 |
| Nov 2024 | $17.22 | $17.48 | $16.02 | $17.01 | +0.41% | 35,825,397 |
| Oct 2024 | $17.29 | $17.83 | $16.63 | $16.94 | -2.14% | 35,473,613 |
| Sep 2024 | $16.13 | $17.44 | $15.21 | $17.31 | +5.55% | 39,133,140 |
| Aug 2024 | $15.52 | $16.50 | $13.70 | $16.40 | +5.40% | 41,741,079 |
| Jul 2024 | $16.49 | $17.06 | $15.43 | $15.56 | -2.38% | 35,832,915 |
| Jun 2024 | $16.69 | $16.87 | $15.14 | $15.94 | -4.44% | 25,585,214 |
| May 2024 | $16.05 | $17.53 | $16.05 | $16.68 | +3.93% | 37,162,785 |
| Apr 2024 | $15.77 | $17.96 | $15.27 | $16.05 | +1.78% | 87,028,140 |
| Mar 2024 | $13.56 | $15.97 | $13.43 | $15.77 | +17.42% | 73,870,557 |
| Feb 2024 | $13.68 | $13.89 | $12.43 | $13.43 | +4.51% | 68,313,754 |
| Jan 2024 | $13.60 | $14.02 | $12.70 | $12.85 | -5.17% | 58,722,165 |
| Dec 2023 | $12.42 | $13.81 | $12.36 | $13.55 | +8.84% | 48,642,843 |
| Nov 2023 | $11.05 | $12.53 | $10.98 | $12.45 | +13.08% | 47,375,830 |
| Oct 2023 | $10.87 | $11.12 | $10.00 | $11.01 | +0.18% | 68,827,516 |
| Sep 2023 | $10.91 | $11.11 | $10.21 | $10.99 | +0.92% | 41,664,013 |
| Aug 2023 | $11.05 | $11.22 | $10.56 | $10.89 | -2.16% | 38,082,342 |
| Jul 2023 | $10.57 | $11.75 | $9.82 | $11.13 | +5.70% | 61,442,365 |
| Jun 2023 | $10.23 | $10.83 | $9.91 | $10.53 | +3.95% | 49,806,619 |
| May 2023 | $10.94 | $11.04 | $10.05 | $10.13 | -7.99% | 60,232,376 |
| Apr 2023 | $10.35 | $11.09 | $10.05 | $11.01 | +7.84% | 64,091,933 |
| Mar 2023 | $12.47 | $12.60 | $8.85 | $10.21 | -18.06% | 182,265,126 |
| Feb 2023 | $13.35 | $13.57 | $11.89 | $12.46 | -6.88% | 66,226,979 |
| Jan 2023 | $11.71 | $13.47 | $11.60 | $13.38 | +16.15% | 76,147,311 |
| Dec 2022 | $10.60 | $11.62 | $10.23 | $11.52 | +8.37% | 76,727,256 |
| Nov 2022 | $9.73 | $10.82 | $9.35 | $10.63 | +10.96% | 92,976,023 |
| Oct 2022 | $7.36 | $9.92 | $7.25 | $9.58 | +29.46% | 151,139,245 |
| Sep 2022 | $8.18 | $9.40 | $7.26 | $7.40 | -10.95% | 141,844,669 |
| Aug 2022 | $8.69 | $9.37 | $8.09 | $8.31 | -4.59% | 78,001,602 |
| Jul 2022 | $8.32 | $8.75 | $7.54 | $8.71 | -0.34% | 122,031,929 |
| Jun 2022 | $11.13 | $11.26 | $8.46 | $8.74 | -21.82% | 89,187,346 |
| May 2022 | $10.03 | $11.26 | $9.17 | $11.18 | +13.16% | 110,752,638 |
| Apr 2022 | $13.17 | $13.20 | $9.85 | $9.88 | -21.90% | 143,070,335 |
| Mar 2022 | $11.92 | $13.36 | $9.46 | $12.65 | +1.77% | 196,123,963 |
| Feb 2022 | $14.04 | $16.70 | $12.27 | $12.43 | -10.51% | 145,216,911 |
| Jan 2022 | $12.72 | $14.14 | $11.95 | $13.89 | +11.12% | 88,332,563 |
| Dec 2021 | $12.36 | $12.95 | $11.98 | $12.50 | +3.99% | 60,106,393 |
| Nov 2021 | $13.10 | $13.41 | $11.91 | $12.02 | -6.24% | 70,838,211 |
| Oct 2021 | $12.52 | $13.84 | $12.31 | $12.82 | +0.94% | 87,149,630 |
| Sep 2021 | $12.50 | $13.25 | $11.80 | $12.70 | +2.83% | 74,632,713 |
| Aug 2021 | $12.60 | $12.99 | $12.10 | $12.35 | -1.28% | 61,424,840 |
| Jul 2021 | $13.15 | $13.21 | $11.54 | $12.51 | -4.36% | 73,052,762 |
| Jun 2021 | $15.17 | $15.28 | $12.91 | $13.08 | -13.32% | 73,991,475 |
| May 2021 | $13.78 | $15.34 | $13.17 | $15.09 | +7.79% | 86,028,618 |
| Apr 2021 | $12.06 | $14.20 | $11.66 | $14.00 | +16.67% | 65,333,268 |
| Mar 2021 | $12.58 | $13.37 | $11.89 | $12.00 | -2.20% | 111,254,968 |
| Feb 2021 | $10.28 | $13.19 | $10.23 | $12.27 | +21.25% | 65,974,234 |
| Jan 2021 | $10.89 | $12.15 | $10.08 | $10.12 | -7.16% | 51,999,256 |
| Dec 2020 | $11.31 | $11.96 | $10.48 | $10.90 | -1.98% | 56,847,741 |
| Nov 2020 | $9.50 | $11.51 | $9.48 | $11.12 | +20.22% | 100,780,053 |
| Oct 2020 | $8.34 | $9.78 | $8.28 | $9.25 | +10.12% | 88,366,705 |
| Sep 2020 | $9.47 | $9.79 | $7.84 | $8.40 | -11.86% | 89,541,404 |
| Aug 2020 | $9.06 | $9.93 | $9.00 | $9.53 | +6.84% | 57,706,337 |
| Jul 2020 | $9.48 | $10.26 | $8.61 | $8.92 | -6.30% | 96,971,586 |
| Jun 2020 | $8.47 | $10.40 | $8.44 | $9.52 | +13.33% | 133,984,795 |
| May 2020 | $7.30 | $8.78 | $6.25 | $8.40 | +13.36% | 118,611,038 |
| Apr 2020 | $6.10 | $7.76 | $5.79 | $7.41 | +15.42% | 130,451,284 |
| Mar 2020 | $8.46 | $8.65 | $4.99 | $6.42 | -26.38% | 254,421,992 |
| Feb 2020 | $9.00 | $11.16 | $8.47 | $8.72 | -4.70% | 170,136,599 |
| Jan 2020 | $8.11 | $9.34 | $7.88 | $9.15 | +17.61% | 124,458,367 |
| Dec 2019 | $7.23 | $7.92 | $7.01 | $7.78 | +7.91% | 78,082,214 |
| Nov 2019 | $7.33 | $7.84 | $7.17 | $7.21 | -0.55% | 81,729,836 |
| Oct 2019 | $7.44 | $8.16 | $6.87 | $7.25 | -3.33% | 135,116,142 |
| Sep 2019 | $7.27 | $8.53 | $7.21 | $7.50 | +3.45% | 118,544,113 |
| Aug 2019 | $7.77 | $7.89 | $6.44 | $7.25 | -7.17% | 163,795,596 |
| Jul 2019 | $7.82 | $8.28 | $7.28 | $7.81 | +2.36% | 142,822,169 |
| Jun 2019 | $6.67 | $7.77 | $6.61 | $7.63 | +12.70% | 104,195,054 |
| May 2019 | $8.29 | $8.37 | $6.73 | $6.77 | -18.24% | 100,336,441 |
| Apr 2019 | $8.33 | $8.98 | $8.08 | $8.28 | +1.97% | 108,138,309 |
| Mar 2019 | $9.39 | $9.47 | $8.08 | $8.12 | -12.12% | 125,055,587 |
| Feb 2019 | $8.58 | $9.36 | $8.04 | $9.24 | +4.05% | 91,071,352 |
| Jan 2019 | $7.87 | $9.36 | $7.86 | $8.88 | +8.96% | 108,027,010 |
| Dec 2018 | $9.47 | $9.50 | $7.62 | $8.15 | -11.03% | 153,263,949 |
| Nov 2018 | $10.16 | $10.64 | $9.10 | $9.16 | -6.24% | 105,613,063 |
| Oct 2018 | $11.30 | $11.43 | $9.60 | $9.77 | -14.00% | 122,119,191 |
| Sep 2018 | $11.26 | $12.52 | $10.97 | $11.36 | +0.89% | 80,933,313 |
| Aug 2018 | $12.95 | $13.04 | $11.05 | $11.26 | -13.78% | 100,498,615 |
| Jul 2018 | $10.57 | $13.17 | $10.53 | $13.06 | +22.98% | 128,977,105 |
| Jun 2018 | $11.11 | $11.66 | $10.36 | $10.62 | -4.15% | 119,955,680 |
| May 2018 | $13.70 | $13.98 | $10.57 | $11.08 | -18.89% | 133,093,122 |
| Apr 2018 | $13.90 | $14.92 | $13.52 | $13.66 | -2.29% | 74,938,886 |
| Mar 2018 | $15.86 | $16.35 | $13.67 | $13.98 | -12.30% | 109,312,177 |
| Feb 2018 | $18.35 | $18.65 | $15.06 | $15.94 | -13.09% | 114,976,365 |
| Jan 2018 | $19.27 | $19.98 | $17.97 | $18.34 | -3.63% | 91,510,138 |
| Dec 2017 | $18.91 | $20.23 | $18.47 | $19.03 | +0.90% | 61,142,205 |
| Nov 2017 | $16.28 | $19.23 | $16.26 | $18.86 | +15.92% | 94,170,429 |
| Oct 2017 | $16.97 | $17.35 | $16.20 | $16.27 | -5.84% | 80,538,630 |
| Sep 2017 | $15.93 | $17.29 | $15.59 | $17.28 | +8.07% | 84,827,303 |
| Aug 2017 | $18.14 | $18.43 | $15.92 | $15.99 | -10.37% | 89,597,459 |
| Jul 2017 | $18.17 | $19.36 | $17.62 | $17.84 | +0.28% | 76,083,348 |
| Jun 2017 | $17.53 | $18.47 | $16.62 | $17.79 | +1.77% | 87,514,090 |
| May 2017 | $18.20 | $19.48 | $17.46 | $17.48 | -3.27% | 106,290,606 |
| Apr 2017 | $16.99 | $18.94 | $15.79 | $18.07 | +5.30% | 135,913,872 |
| Mar 2017 | $20.47 | $20.71 | $16.46 | $17.16 | -12.85% | 237,209,352 |
| Feb 2017 | $20.46 | $20.68 | $18.80 | $19.69 | -1.10% | 105,583,682 |
| Jan 2017 | $18.44 | $20.94 | $18.28 | $19.91 | +10.00% | 117,668,393 |
| Dec 2016 | $16.04 | $19.30 | $15.67 | $18.10 | +14.56% | 194,184,888 |
| Nov 2016 | $14.35 | $16.67 | $13.32 | $15.80 | +9.80% | 144,729,004 |
| Oct 2016 | $13.07 | $14.74 | $12.60 | $14.39 | +9.93% | 209,105,564 |
| Sep 2016 | $15.14 | $15.43 | $11.19 | $13.09 | -11.25% | 275,453,555 |
| Aug 2016 | $13.25 | $14.96 | $12.48 | $14.75 | +9.75% | 90,228,933 |
| Jul 2016 | $13.97 | $14.79 | $12.50 | $13.44 | -2.11% | 112,768,049 |
| Jun 2016 | $17.36 | $17.86 | $13.40 | $13.73 | -22.87% | 137,237,423 |
| May 2016 | $18.39 | $18.53 | $16.10 | $17.80 | -6.12% | 66,826,616 |
| Apr 2016 | $16.91 | $19.70 | $15.31 | $18.96 | +11.92% | 79,839,164 |
| Mar 2016 | $17.46 | $20.70 | $16.92 | $16.94 | -1.45% | 81,175,884 |
| Feb 2016 | $17.88 | $18.10 | $14.78 | $17.19 | -3.91% | 101,498,355 |
| Jan 2016 | $23.17 | $23.62 | $17.61 | $17.89 | -25.92% | 58,458,641 |
| Dec 2015 | $26.05 | $26.18 | $22.83 | $24.15 | -5.99% | 35,537,021 |
| Nov 2015 | $28.73 | $28.82 | $25.10 | $25.69 | -8.09% | 25,907,804 |
| Oct 2015 | $26.64 | $30.82 | $26.21 | $27.95 | +3.67% | 50,103,163 |
| Sep 2015 | $28.76 | $30.23 | $26.04 | $26.96 | -8.61% | 46,135,937 |
| Aug 2015 | $35.20 | $35.30 | $27.85 | $29.50 | -15.76% | 50,414,857 |
| Jul 2015 | $31.29 | $35.38 | $29.18 | $35.02 | +16.11% | 49,511,912 |
| Jun 2015 | $29.96 | $32.58 | $29.62 | $30.16 | -0.17% | 51,461,820 |
| May 2015 | $32.26 | $33.36 | $30.03 | $30.21 | -5.89% | 27,825,829 |
| Apr 2015 | $35.13 | $36.21 | $31.22 | $32.10 | -7.57% | 42,302,240 |
| Mar 2015 | $32.88 | $35.49 | $31.12 | $34.73 | +6.11% | 37,872,512 |
| Feb 2015 | $29.41 | $33.58 | $29.35 | $32.73 | +12.94% | 39,916,231 |
| Jan 2015 | $30.59 | $30.68 | $27.81 | $28.98 | -3.46% | 52,944,005 |
| Dec 2014 | $32.19 | $33.20 | $29.42 | $30.02 | -8.06% | 45,961,345 |
| Nov 2014 | $31.24 | $32.99 | $29.40 | $32.65 | +4.25% | 32,166,841 |
| Oct 2014 | $35.18 | $35.20 | $29.24 | $31.32 | -10.15% | 52,568,138 |
| Sep 2014 | $34.29 | $36.29 | $34.06 | $34.86 | +1.60% | 30,282,499 |
| Aug 2014 | $34.08 | $35.30 | $32.52 | $34.31 | +0.44% | 39,518,446 |
| Jul 2014 | $35.27 | $36.69 | $34.16 | $34.16 | -2.90% | 41,048,101 |
| Jun 2014 | $40.50 | $40.60 | $34.82 | $35.18 | -13.20% | 48,724,865 |
| May 2014 | $44.10 | $44.29 | $40.30 | $40.53 | -7.95% | 28,248,162 |
| Apr 2014 | $45.99 | $46.09 | $42.63 | $44.03 | -1.78% | 24,873,516 |
| Mar 2014 | $47.28 | $48.51 | $42.78 | $44.83 | -7.26% | 32,707,696 |
| Feb 2014 | $47.97 | $49.53 | $46.86 | $48.34 | +0.33% | 21,426,774 |
| Jan 2014 | $46.85 | $54.49 | $46.43 | $48.18 | -0.12% | 30,863,457 |
| Dec 2013 | $48.02 | $48.46 | $45.10 | $48.24 | +0.58% | 12,561,592 |
| Nov 2013 | $48.03 | $48.57 | $45.00 | $47.96 | -0.75% | 16,136,623 |
| Oct 2013 | $46.34 | $50.98 | $45.70 | $48.32 | +5.32% | 17,677,809 |
| Sep 2013 | $44.28 | $49.14 | $43.64 | $45.88 | +5.67% | 21,355,525 |
| Aug 2013 | $45.58 | $46.17 | $42.68 | $43.42 | -3.49% | 19,220,140 |
| Jul 2013 | $42.32 | $48.19 | $39.89 | $44.99 | +7.25% | 23,551,924 |
| Jun 2013 | $47.02 | $48.47 | $41.70 | $41.95 | -9.43% | 28,764,450 |
| May 2013 | $45.60 | $49.14 | $45.02 | $46.32 | +0.59% | 41,437,305 |
| Apr 2013 | $39.12 | $46.47 | $38.18 | $46.05 | +17.71% | 54,284,508 |
| Mar 2013 | $43.22 | $45.38 | $38.42 | $39.12 | -14.45% | 39,136,662 |
| Feb 2013 | $52.35 | $53.12 | $44.72 | $45.73 | -11.48% | 30,823,818 |
| Jan 2013 | $45.50 | $52.30 | $44.90 | $51.66 | +16.64% | 30,346,284 |
| Dec 2012 | $44.97 | $46.39 | $42.50 | $44.29 | +0.36% | 29,199,151 |
| Nov 2012 | $45.80 | $46.63 | $40.79 | $44.13 | -3.46% | 31,278,420 |
| Oct 2012 | $40.38 | $46.91 | $40.07 | $45.71 | +15.28% | 37,077,169 |
| Sep 2012 | $35.28 | $44.96 | $34.65 | $39.65 | +11.88% | 52,373,218 |
| Aug 2012 | $30.44 | $35.97 | $28.01 | $35.44 | +16.81% | 38,752,948 |
| Jul 2012 | $36.52 | $37.44 | $27.03 | $30.34 | -16.12% | 50,278,426 |
| Jun 2012 | $34.00 | $37.25 | $33.13 | $36.17 | +0.53% | 44,026,837 |
| May 2012 | $43.56 | $44.54 | $35.41 | $35.98 | -17.08% | 51,049,445 |
| Apr 2012 | $48.71 | $50.26 | $42.92 | $43.39 | -12.85% | 46,281,394 |
| Mar 2012 | $47.73 | $52.54 | $43.37 | $49.79 | +6.53% | 38,673,032 |
| Feb 2012 | $44.58 | $48.27 | $42.45 | $46.74 | +9.49% | 41,252,562 |
| Jan 2012 | $39.67 | $44.90 | $33.29 | $42.69 | +12.76% | 58,097,932 |
| Dec 2011 | $38.67 | $41.28 | $34.94 | $37.86 | -3.62% | 51,094,566 |
| Nov 2011 | $36.80 | $41.35 | $32.25 | $39.28 | -5.14% | 76,608,423 |
| Oct 2011 | $34.13 | $47.95 | $31.25 | $41.41 | +19.65% | 90,335,297 |
| Sep 2011 | $39.68 | $40.24 | $28.57 | $34.61 | -14.48% | 117,997,855 |
| Aug 2011 | $54.83 | $54.93 | $37.44 | $40.47 | -26.38% | 63,274,879 |
| Jul 2011 | $59.97 | $61.23 | $50.11 | $54.97 | -7.21% | 36,293,808 |
| Jun 2011 | $59.39 | $60.00 | $54.82 | $59.24 | -0.85% | 31,826,257 |
| May 2011 | $65.78 | $66.00 | $56.51 | $59.75 | -8.53% | 60,805,675 |
| Apr 2011 | $59.96 | $65.53 | $56.32 | $65.32 | +10.58% | 18,141,456 |
| Mar 2011 | $64.28 | $64.91 | $54.72 | $59.07 | -7.96% | 21,016,418 |
| Feb 2011 | $60.01 | $65.78 | $59.90 | $64.18 | +9.62% | 23,167,923 |
| Jan 2011 | $52.60 | $60.78 | $51.86 | $58.55 | +12.49% | 28,935,579 |
| Dec 2010 | $49.54 | $53.97 | $49.10 | $52.05 | +8.53% | 19,529,316 |
| Nov 2010 | $57.30 | $59.62 | $47.32 | $47.96 | -17.14% | 21,335,601 |
| Oct 2010 | $55.10 | $59.43 | $53.88 | $57.88 | +5.37% | 26,712,043 |
| Sep 2010 | $64.40 | $65.50 | $53.08 | $54.93 | -12.36% | 46,126,552 |
| Aug 2010 | $71.71 | $74.60 | $61.91 | $62.68 | -10.76% | 21,881,792 |
| Jul 2010 | $56.78 | $71.20 | $55.55 | $70.24 | +25.07% | 26,100,088 |
| Jun 2010 | $57.82 | $62.80 | $54.14 | $56.16 | -5.72% | 30,029,616 |
| May 2010 | $69.19 | $69.74 | $55.65 | $59.57 | -13.26% | 56,010,515 |
| Apr 2010 | $78.02 | $82.17 | $67.67 | $68.68 | -10.65% | 41,913,381 |
| Mar 2010 | $64.11 | $78.80 | $63.57 | $76.87 | +21.06% | 27,150,187 |
| Feb 2010 | $63.24 | $65.87 | $57.78 | $63.50 | +4.15% | 22,020,849 |
| Jan 2010 | $72.34 | $77.76 | $60.62 | $60.97 | -14.02% | 15,576,041 |
| Dec 2009 | $73.94 | $76.14 | $68.94 | $70.91 | -3.00% | 11,738,984 |
| Nov 2009 | $72.43 | $78.24 | $69.21 | $73.10 | +2.05% | 11,879,831 |
| Oct 2009 | $75.82 | $84.93 | $70.54 | $71.63 | -6.70% | 17,973,942 |
| Sep 2009 | $66.56 | $80.00 | $63.93 | $76.77 | +13.60% | 18,375,700 |
| Aug 2009 | $66.82 | $71.20 | $63.13 | $67.58 | +4.13% | 20,953,926 |
| Jul 2009 | $61.36 | $74.14 | $56.72 | $64.90 | +6.39% | 23,902,047 |
| Jun 2009 | $68.38 | $70.37 | $55.66 | $61.00 | -9.78% | 30,379,425 |
| May 2009 | $52.55 | $68.22 | $51.13 | $67.61 | +28.95% | 45,299,396 |
| Apr 2009 | $40.33 | $57.12 | $39.86 | $52.43 | +28.98% | 75,486,046 |
| Mar 2009 | $25.30 | $44.80 | $22.54 | $40.65 | +59.04% | 67,478,245 |
| Feb 2009 | $24.37 | $31.21 | $21.20 | $25.56 | -0.35% | 37,635,885 |
| Jan 2009 | $39.76 | $41.40 | $21.13 | $25.65 | -36.96% | 33,118,845 |
| Dec 2008 | $32.72 | $41.03 | $30.27 | $40.69 | +14.11% | 21,932,805 |
| Nov 2008 | $38.66 | $47.24 | $22.45 | $35.66 | -6.11% | 25,321,490 |
| Oct 2008 | $71.74 | $75.25 | $27.96 | $37.98 | -47.82% | 26,487,189 |
| Sep 2008 | $86.98 | $90.00 | $66.43 | $72.79 | -14.23% | 29,113,282 |
| Aug 2008 | $93.18 | $97.27 | $81.65 | $84.87 | -7.93% | 18,335,084 |
| Jul 2008 | $82.02 | $96.44 | $78.11 | $92.18 | +8.00% | 26,879,712 |
| Jun 2008 | $105.00 | $105.03 | $85.35 | $85.35 | -19.84% | 14,836,528 |
| May 2008 | $119.40 | $122.98 | $106.15 | $106.47 | -10.86% | 10,625,085 |
| Apr 2008 | $116.50 | $122.52 | $114.10 | $119.44 | +5.65% | 10,420,777 |
| Mar 2008 | $110.91 | $117.34 | $102.36 | $113.05 | +1.88% | 16,646,256 |
| Feb 2008 | $113.93 | $117.00 | $106.79 | $110.96 | -1.66% | 14,005,562 |
| Jan 2008 | $130.71 | $130.79 | $104.08 | $112.83 | -12.81% | 21,001,385 |
| Dec 2007 | $131.09 | $135.49 | $124.73 | $129.41 | -1.78% | 9,420,938 |
| Nov 2007 | $128.53 | $133.86 | $120.09 | $131.75 | -1.50% | 14,625,951 |
| Oct 2007 | $127.45 | $135.98 | $122.60 | $133.76 | +4.18% | 10,386,600 |
| Sep 2007 | $127.08 | $132.22 | $121.69 | $128.39 | +3.54% | 9,992,000 |
| Aug 2007 | $137.40 | $143.01 | $120.24 | $124.00 | -9.01% | 16,354,200 |
| Jul 2007 | $145.40 | $149.42 | $131.79 | $136.28 | -5.84% | 7,919,500 |
| Jun 2007 | $152.33 | $153.26 | $140.54 | $144.74 | -4.84% | 4,661,423 |
| May 2007 | $154.00 | $159.76 | $149.40 | $152.10 | -0.94% | 3,404,450 |
| Apr 2007 | $134.30 | $156.21 | $133.15 | $153.55 | +14.13% | 4,522,000 |
| Mar 2007 | $128.80 | $135.42 | $120.02 | $134.54 | +2.46% | 6,797,650 |
| Feb 2007 | $142.37 | $142.71 | $130.60 | $131.31 | -7.53% | 4,119,953 |
| Jan 2007 | $135.85 | $142.04 | $130.43 | $142.01 | +6.58% | 3,522,700 |
| Dec 2006 | $130.11 | $134.71 | $127.73 | $133.24 | +3.00% | 2,854,400 |
| Nov 2006 | $126.38 | $132.85 | $122.97 | $129.36 | +2.38% | 2,572,100 |
| Oct 2006 | $120.57 | $126.35 | $119.79 | $126.35 | +4.68% | 3,532,800 |
| Sep 2006 | $115.05 | $121.25 | $111.62 | $120.70 | +5.59% | 3,792,100 |
| Aug 2006 | $111.45 | $114.81 | $107.87 | $114.31 | -1.12% | 5,701,300 |
| Jul 2006 | $113.22 | $116.52 | $103.37 | $115.60 | +2.76% | 2,725,700 |
| Jun 2006 | $113.71 | $116.66 | $102.00 | $112.50 | -1.88% | 3,141,300 |
| May 2006 | $122.62 | $127.74 | $111.69 | $114.66 | -6.11% | 4,835,600 |
| Apr 2006 | $114.23 | $123.12 | $112.90 | $122.12 | +6.90% | 3,107,800 |
| Mar 2006 | $111.67 | $116.71 | $106.29 | $114.24 | +3.15% | 2,872,500 |
| Feb 2006 | $107.43 | $113.30 | $103.32 | $110.75 | +3.09% | 2,673,400 |
| Jan 2006 | $97.91 | $107.73 | $97.18 | $107.43 | +10.90% | 3,211,900 |
| Dec 2005 | $98.40 | $100.41 | $96.18 | $96.87 | -0.56% | 3,007,300 |
| Nov 2005 | $93.50 | $99.44 | $93.10 | $97.42 | +4.08% | 3,382,700 |
| Oct 2005 | $92.88 | $95.00 | $88.87 | $93.60 | +0.09% | 2,933,000 |
| Sep 2005 | $88.25 | $96.25 | $87.50 | $93.52 | +7.51% | 3,585,500 |
| Aug 2005 | $87.49 | $89.67 | $84.65 | $86.99 | +0.57% | 3,459,300 |
| Jul 2005 | $78.31 | $87.41 | $76.29 | $86.50 | +11.04% | 1,915,100 |
| Jun 2005 | $77.70 | $80.00 | $76.16 | $77.90 | -0.03% | 1,625,600 |
| May 2005 | $81.75 | $83.86 | $76.92 | $77.92 | -4.91% | 3,113,200 |
| Apr 2005 | $87.71 | $88.27 | $81.20 | $81.94 | -4.94% | 2,209,100 |
| Mar 2005 | $87.79 | $93.42 | $85.84 | $86.20 | -1.93% | 1,799,500 |
| Feb 2005 | $85.78 | $89.16 | $85.57 | $87.90 | +3.42% | 1,893,600 |
| Jan 2005 | $88.93 | $89.08 | $82.67 | $84.99 | -4.52% | 2,044,300 |
| Dec 2004 | $85.83 | $89.35 | $84.54 | $89.01 | +4.96% | 1,963,200 |
| Nov 2004 | $75.90 | $86.68 | $75.85 | $84.80 | +11.36% | 2,187,000 |
| Oct 2004 | $73.30 | $76.52 | $72.91 | $76.15 | +5.85% | 2,167,100 |
| Sep 2004 | $69.20 | $75.20 | $68.83 | $71.94 | +4.72% | 2,079,000 |
| Aug 2004 | $68.31 | $69.23 | $64.70 | $68.70 | -1.15% | 2,423,100 |
| Jul 2004 | $78.95 | $79.07 | $68.97 | $69.50 | -12.15% | 1,619,600 |
| Jun 2004 | $78.00 | $83.00 | $76.80 | $79.11 | +0.46% | 1,517,700 |
| May 2004 | $82.14 | $83.84 | $76.10 | $78.75 | -4.00% | 1,933,800 |
| Apr 2004 | $84.99 | $87.55 | $81.48 | $82.03 | -1.74% | 2,555,100 |
| Mar 2004 | $87.90 | $94.99 | $79.29 | $83.48 | -3.51% | 5,301,700 |
| Feb 2004 | $78.40 | $90.45 | $77.92 | $86.52 | +10.15% | 1,764,200 |
| Jan 2004 | $83.63 | $85.60 | $77.60 | $78.55 | -4.45% | 1,748,800 |
| Dec 2003 | $70.90 | $82.62 | $70.90 | $82.21 | +17.95% | 2,598,495 |
| Nov 2003 | $66.70 | $69.92 | $64.50 | $69.70 | +6.41% | 1,747,619 |
| Oct 2003 | $61.88 | $67.85 | $61.70 | $65.50 | +7.93% | 2,213,529 |
| Sep 2003 | $59.40 | $67.29 | $58.90 | $60.69 | +4.21% | 2,589,911 |
| Aug 2003 | $62.09 | $63.10 | $56.20 | $58.24 | -9.85% | 3,436,127 |
| Jul 2003 | $63.75 | $68.55 | $63.17 | $64.60 | +0.28% | 1,865,603 |
| Jun 2003 | $61.53 | $70.34 | $61.15 | $64.42 | +9.28% | 2,823,418 |
| May 2003 | $51.50 | $60.15 | $50.76 | $58.95 | +14.47% | 2,605,732 |
| Apr 2003 | $41.75 | $53.00 | $41.24 | $51.50 | +22.30% | 3,218,195 |
| Mar 2003 | $42.07 | $46.55 | $36.44 | $42.11 | +3.46% | 4,160,931 |
| Feb 2003 | $42.37 | $44.48 | $38.58 | $40.70 | -5.06% | 3,394,800 |
| Jan 2003 | $47.66 | $49.49 | $40.60 | $42.87 | -5.64% | 3,423,498 |
| Dec 2002 | $53.25 | $53.49 | $44.50 | $45.43 | -9.77% | 2,618,364 |
| Nov 2002 | $42.50 | $52.38 | $42.50 | $50.35 | +16.09% | 2,634,189 |
| Oct 2002 | $45.45 | $48.71 | $35.26 | $43.37 | -4.51% | 2,798,645 |
| Sep 2002 | $59.84 | $61.40 | $45.18 | $45.42 | -26.27% | 1,492,528 |
| Aug 2002 | $58.35 | $64.30 | $53.97 | $61.60 | +7.71% | 1,998,906 |
| Jul 2002 | $70.27 | $72.23 | $50.20 | $57.19 | -17.72% | 1,907,541 |
| Jun 2002 | $72.00 | $72.34 | $63.22 | $69.51 | -3.32% | 961,253 |
| May 2002 | $65.85 | $73.00 | $65.65 | $71.90 | +9.19% | 966,036 |
| Apr 2002 | $64.25 | $66.30 | $59.72 | $65.85 | +2.25% | 998,289 |
| Mar 2002 | $59.42 | $65.75 | $59.23 | $64.40 | +9.45% | 1,093,947 |
| Feb 2002 | $62.72 | $62.85 | $54.95 | $58.84 | -5.55% | 986,639 |
| Jan 2002 | $71.81 | $74.00 | $60.47 | $62.30 | -11.19% | 990,443 |
| Dec 2001 | $63.38 | $70.28 | $62.90 | $70.15 | +8.09% | 992,036 |
| Nov 2001 | $57.43 | $67.00 | $56.30 | $64.90 | +17.15% | 1,201,383 |
| Oct 2001 | $51.75 | $58.70 | $51.00 | $55.40 | +2.12% | 2,307,596 |
| Sep 2001 | $67.75 | $67.75 | $42.00 | $54.25 | -21.74% | 663,727 |
| Aug 2001 | $68.30 | $73.50 | $65.50 | $69.32 | -1.39% | 500,497 |
| Jul 2001 | $72.38 | $73.00 | $66.00 | $70.30 | -1.68% | 753,374 |
| Jun 2001 | $75.45 | $77.88 | $70.25 | $71.50 | -6.54% | 410,109 |
| May 2001 | $81.20 | $90.45 | $76.00 | $76.50 | -6.42% | 375,768 |
| Apr 2001 | $74.63 | $82.75 | $70.63 | $81.75 | +8.28% | 494,243 |
| Mar 2001 | $81.25 | $86.88 | $65.25 | $75.50 | -8.81% | 884,233 |
| Feb 2001 | $92.13 | $93.75 | $79.50 | $82.80 | -15.51% | 470,201 |
| Jan 2001 | $81.63 | $98.00 | $79.09 | $98.00 | +16.84% | 1,745,904 |
| Dec 2000 | $75.50 | $84.25 | $71.25 | $83.88 | +16.09% | 513,370 |
| Nov 2000 | $81.25 | $87.50 | $72.00 | $72.25 | -12.42% | 495,344 |
| Oct 2000 | $82.75 | $87.25 | $70.37 | $82.50 | -0.30% | 381,659 |
| Sep 2000 | $89.00 | $89.63 | $80.00 | $82.75 | -4.89% | 430,462 |
| Aug 2000 | $87.25 | $95.00 | $85.00 | $87.00 | -2.52% | 397,356 |
| Jul 2000 | $84.62 | $94.25 | $83.00 | $89.25 | +8.10% | 452,175 |
| Jun 2000 | $79.38 | $87.13 | $77.63 | $82.56 | +6.53% | 303,905 |
| May 2000 | $68.25 | $77.63 | $65.13 | $77.50 | +14.60% | 680,286 |
| Apr 2000 | $71.13 | $78.00 | $61.00 | $67.62 | +2.85% | 413,909 |
| Mar 2000 | $84.00 | $91.50 | $60.75 | $65.75 | -21.96% | 1,521,717 |
| Feb 2000 | $77.25 | $90.50 | $75.50 | $84.25 | +11.59% | 944,082 |
| Jan 2000 | $81.50 | $88.00 | $74.25 | $75.50 | -11.18% | 1,145,701 |
| Dec 1999 | $66.38 | $89.50 | $66.00 | $85.00 | +29.52% | 535,200 |
| Nov 1999 | $71.63 | $74.37 | $65.13 | $65.63 | -8.85% | 1,242,344 |
| Oct 1999 | $67.75 | $73.13 | $66.63 | $72.00 | +7.87% | 642,392 |
| Sep 1999 | $68.50 | $69.75 | $63.50 | $66.75 | -1.48% | 287,466 |
| Aug 1999 | $62.25 | $71.00 | $61.50 | $67.75 | +6.69% | 787,225 |
| Jul 1999 | $62.25 | $68.25 | $62.00 | $63.50 | +2.83% | 669,739 |
| Jun 1999 | $53.75 | $62.00 | $52.75 | $61.75 | +18.18% | 665,814 |
| May 1999 | $58.25 | $60.50 | $51.50 | $52.25 | -9.13% | 409,618 |
| Apr 1999 | $51.88 | $76.00 | $44.75 | $57.50 | +12.74% | 660,296 |
| Mar 1999 | $49.50 | $64.75 | $49.25 | $51.00 | -2.86% | 539,006 |
| Feb 1999 | $57.25 | $58.50 | $51.00 | $52.50 | -7.49% | 509,077 |
| Jan 1999 | $62.63 | $67.50 | $51.75 | $56.75 | -1.73% | 850,385 |
| Dec 1998 | $60.25 | $60.50 | $54.50 | $57.75 | -7.23% | 703,588 |
| Nov 1998 | $63.50 | $67.50 | $57.50 | $62.25 | -0.80% | 1,001,844 |
| Oct 1998 | $49.50 | $64.12 | $47.50 | $62.75 | +20.67% | 1,225,297 |
| Sep 1998 | $64.75 | $66.75 | $50.50 | $52.00 | -14.75% | 571,015 |
| Aug 1998 | $76.25 | $78.75 | $59.94 | $61.00 | -22.54% | 538,758 |
| Jul 1998 | $84.50 | $90.75 | $78.25 | $78.75 | -6.25% | 401,278 |
| Jun 1998 | $86.25 | $88.25 | $79.25 | $84.00 | -2.75% | 436,231 |
| May 1998 | $79.50 | $92.25 | $79.00 | $86.38 | +8.31% | 126,565 |
| Apr 1998 | $75.75 | $86.50 | $75.38 | $79.75 | +5.28% | 380,435 |
| Mar 1998 | $68.75 | $77.00 | $65.63 | $75.75 | +11.40% | 273,365 |
| Feb 1998 | $65.63 | $72.00 | $64.75 | $68.00 | +4.21% | 191,570 |
| Jan 1998 | $70.88 | $71.00 | $59.13 | $65.25 | -6.95% | 340,939 |
| Dec 1997 | $65.13 | $71.50 | $64.25 | $70.13 | +8.30% | 202,968 |
| Nov 1997 | $66.50 | $66.50 | $60.50 | $64.75 | -2.26% | 170,837 |
| Oct 1997 | $72.50 | $75.50 | $62.00 | $66.25 | -5.53% | 281,461 |
| Sep 1997 | $61.63 | $70.88 | $58.50 | $70.13 | +17.36% | 348,789 |
| Aug 1997 | $64.50 | $66.25 | $58.75 | $59.75 | -9.98% | 340,817 |
| Jul 1997 | $59.17 | $69.75 | $58.25 | $66.38 | +14.44% | 483,447 |
| Jun 1997 | $55.87 | $60.88 | $55.50 | $58.00 | +4.04% | 347,070 |
| May 1997 | $52.88 | $58.75 | $52.00 | $55.75 | +5.44% | 550,773 |
| Apr 1997 | $53.63 | $53.77 | $50.63 | $52.88 | -3.64% | 217,930 |
| Mar 1997 | $52.50 | $56.00 | $51.75 | $54.88 | +5.53% | 203,337 |
| Feb 1997 | $51.12 | $52.63 | $50.00 | $52.00 | +3.74% | 321,438 |
| Jan 1997 | $46.25 | $52.38 | $45.25 | $50.13 | +8.38% | 242,456 |
| Dec 1996 | $47.00 | $47.75 | $45.13 | $46.25 | -2.89% | 254,355 |
| Nov 1996 | $47.50 | $48.13 | $46.25 | $47.63 | – | 61,323 |
Seasonality
DB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | -0.6% | -7.0% | 3.9% | 1.8% | -0.2% | 3.9% | -1.1% | -1.1% | 1.0% | 5.2% | 2.8% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.7% | -9.7% | -15.9% | 4.3% | 7.8% | 4.5% | 8.7% | 9.2% | -10.4% | -6.3% | ||
| 2025 | 14.5% | 10.0% | 10.9% | 10.0% | 8.9% | 5.4% | 12.6% | 6.5% | 0.8% | 1.0% | -0.6% | 8.4% |
| 2024 | -5.2% | 4.5% | 17.4% | 1.8% | 7.0% | -4.4% | -2.4% | 5.4% | 5.5% | -2.1% | 0.4% | 0.2% |
| 2023 | 16.1% | -6.9% | -18.1% | 7.8% | -5.1% | 3.9% | 5.7% | -2.2% | 0.9% | 0.2% | 13.1% | 8.8% |
| 2022 | 11.1% | -10.5% | 1.8% | -21.9% | 15.6% | -21.8% | -0.3% | -4.6% | -11.0% | 29.5% | 11.0% | 8.4% |
| 2021 | -7.2% | 21.2% | -2.2% | 16.7% | 7.8% | -13.3% | -4.4% | -1.3% | 2.8% | 0.9% | -6.2% | 4.0% |
| 2020 | 17.6% | -4.7% | -26.4% | 15.4% | 13.4% | 13.3% | -6.3% | 6.8% | -11.9% | 10.1% | 20.2% | -2.0% |
| 2019 | 9.0% | 4.1% | -12.1% | 2.0% | -16.8% | 12.7% | 2.4% | -7.2% | 3.4% | -3.3% | -0.6% | 7.9% |
| 2018 | -3.6% | -13.1% | -12.3% | -2.3% | -18.0% | -4.2% | 23.0% | -13.8% | 0.9% | -14.0% | -6.2% | -11.0% |
| 2017 | 10.0% | -1.1% | -12.8% | 5.3% | -2.2% | 1.8% | 0.3% | -10.4% | 8.1% | -5.8% | 15.9% | 0.9% |