Deutsche Bank Aktiengesellschaft (DGP) stock
DGPNYSEState Commercial BanksFiscal year ends December 31Also trades as ADZCF, DB, DEENF, DGZ, DZZ, OLOXF
$120.10−6.00 (-4.76%)
Close on Oct 30, 2026Market cap $64.01BP/E –Yield –
Price history
Deutsche Bank Aktiengesellschaft share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$120.10
-4.76% on the day
52-week range
$119.69 – $252.75
-52.5% from the high
Change over 52 weeks
-16.1%
From $143.16 on Oct 30, 2025
Average volume
128,365
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $122.02 | $122.02 | $119.69 | $120.10 | -4.76% | 13,442 |
| Oct 29, 2026 | $127.93 | $128.70 | $126.10 | $126.10 | -3.21% | 37,431 |
| Oct 28, 2026 | $128.95 | $130.72 | $128.95 | $130.28 | +1.30% | 11,668 |
| Oct 27, 2026 | $127.02 | $129.71 | $127.02 | $128.61 | +2.57% | 39,939 |
| Oct 26, 2026 | $125.04 | $127.56 | $125.04 | $125.39 | +1.12% | 45,160 |
| Oct 23, 2026 | $128.10 | $128.10 | $124.00 | $124.00 | -3.58% | 36,817 |
| Oct 22, 2026 | $133.60 | $134.55 | $128.29 | $128.61 | -6.73% | 86,521 |
| Oct 21, 2026 | $137.15 | $142.81 | $136.54 | $137.89 | -0.39% | 126,986 |
| Oct 20, 2026 | $136.70 | $140.75 | $135.98 | $138.43 | +1.20% | 99,796 |
| Oct 19, 2026 | $139.15 | $144.64 | $135.99 | $136.79 | -2.10% | 126,724 |
| Oct 16, 2026 | $140.91 | $145.01 | $139.72 | $139.72 | -0.85% | 56,364 |
| Oct 15, 2026 | $143.00 | $143.00 | $139.48 | $140.91 | +3.61% | 44,837 |
| Oct 14, 2026 | $140.51 | $140.51 | $136.00 | $136.00 | -4.82% | 40,304 |
| Oct 13, 2026 | $145.88 | $148.03 | $142.34 | $142.88 | -2.16% | 201,031 |
| Oct 12, 2026 | $145.92 | $148.67 | $145.92 | $146.03 | -1.67% | 174,299 |
| Oct 9, 2026 | $148.66 | $149.30 | $147.61 | $148.51 | +1.79% | 72,940 |
| Oct 8, 2026 | $145.32 | $146.31 | $144.31 | $145.90 | +0.97% | 180,296 |
| Oct 7, 2026 | $142.30 | $144.83 | $140.66 | $144.50 | -1.87% | 125,048 |
| Oct 6, 2026 | $148.50 | $149.28 | $144.66 | $147.26 | +0.42% | 116,851 |
| Oct 5, 2026 | $149.50 | $149.50 | $145.96 | $146.65 | -0.49% | 122,497 |
| Oct 2, 2026 | $151.80 | $151.90 | $143.49 | $147.37 | -0.99% | 146,426 |
| Oct 1, 2026 | $147.72 | $151.05 | $146.22 | $148.85 | +0.32% | 195,719 |
| Sep 30, 2026 | $150.50 | $153.02 | $147.37 | $148.37 | -0.79% | 213,885 |
| Sep 29, 2026 | $143.16 | $150.17 | $143.16 | $149.55 | +3.88% | 97,132 |
| Sep 28, 2026 | $143.75 | $147.10 | $142.36 | $143.96 | -6.56% | 106,475 |
| Sep 25, 2026 | $152.80 | $156.24 | $150.26 | $154.06 | +1.82% | 148,270 |
| Sep 24, 2026 | $151.47 | $153.45 | $149.33 | $151.30 | -0.46% | 126,479 |
| Sep 23, 2026 | $151.30 | $152.56 | $149.86 | $152.00 | -1.49% | 145,870 |
| Sep 22, 2026 | $151.00 | $154.35 | $150.55 | $154.30 | +1.04% | 155,300 |
| Sep 21, 2026 | $153.00 | $153.70 | $150.50 | $152.72 | -2.30% | 104,241 |
| Sep 18, 2026 | $157.37 | $159.33 | $154.93 | $156.31 | -1.68% | 147,397 |
| Sep 17, 2026 | $157.00 | $158.98 | $156.61 | $158.98 | +4.60% | 87,946 |
| Sep 16, 2026 | $153.30 | $155.33 | $150.01 | $151.99 | +0.13% | 140,674 |
| Sep 15, 2026 | $150.96 | $154.18 | $150.47 | $151.79 | +1.19% | 57,162 |
| Sep 14, 2026 | $151.80 | $154.92 | $150.00 | $150.00 | -4.32% | 120,396 |
| Sep 11, 2026 | $157.02 | $162.47 | $155.44 | $156.78 | +0.50% | 128,967 |
| Sep 10, 2026 | $159.69 | $161.18 | $154.88 | $155.99 | -3.97% | 128,029 |
| Sep 9, 2026 | $165.43 | $167.30 | $161.78 | $162.45 | -0.98% | 186,876 |
| Sep 8, 2026 | $161.97 | $164.58 | $160.91 | $164.06 | +0.67% | 194,294 |
| Sep 4, 2026 | $157.69 | $165.92 | $157.38 | $162.97 | -2.32% | 156,905 |
| Sep 3, 2026 | $165.00 | $170.70 | $163.46 | $166.85 | +4.38% | 174,000 |
| Sep 2, 2026 | $152.00 | $159.84 | $152.00 | $159.84 | +5.62% | 148,016 |
| Sep 1, 2026 | $153.00 | $156.65 | $151.33 | $151.33 | -3.73% | 162,313 |
| Aug 31, 2026 | $157.90 | $158.79 | $156.48 | $157.20 | -0.91% | 202,243 |
| Aug 28, 2026 | $169.49 | $172.50 | $158.65 | $158.65 | -6.68% | 188,180 |
| Aug 27, 2026 | $170.11 | $173.80 | $168.01 | $170.01 | +0.81% | 221,144 |
| Aug 26, 2026 | $167.20 | $170.87 | $167.20 | $168.64 | -2.30% | 242,695 |
| Aug 25, 2026 | $168.00 | $172.61 | $168.00 | $172.61 | +0.94% | 210,324 |
| Aug 24, 2026 | $176.00 | $176.00 | $169.90 | $171.00 | +0.77% | 195,829 |
| Aug 21, 2026 | $172.02 | $174.60 | $168.00 | $169.70 | -1.81% | 162,109 |
| Aug 20, 2026 | $166.00 | $173.08 | $163.17 | $172.82 | +3.39% | 128,234 |
| Aug 19, 2026 | $163.05 | $169.10 | $160.16 | $167.16 | +9.10% | 134,217 |
| Aug 18, 2026 | $157.50 | $158.03 | $153.17 | $153.22 | -3.14% | 221,177 |
| Aug 17, 2026 | $154.93 | $161.00 | $154.93 | $158.19 | +0.45% | 155,710 |
| Aug 14, 2026 | $154.90 | $160.49 | $154.90 | $157.49 | +1.91% | 175,370 |
| Aug 13, 2026 | $158.06 | $159.08 | $153.99 | $154.54 | -3.35% | 118,483 |
| Aug 12, 2026 | $155.30 | $161.00 | $154.70 | $159.90 | +5.03% | 195,635 |
| Aug 11, 2026 | $154.00 | $154.07 | $151.33 | $152.24 | -0.66% | 155,838 |
| Aug 10, 2026 | $149.60 | $153.30 | $148.85 | $153.25 | +2.08% | 143,509 |
| Aug 7, 2026 | $151.37 | $151.87 | $149.32 | $150.13 | +4.27% | 169,886 |
| Aug 6, 2026 | $143.94 | $145.95 | $142.64 | $143.98 | -0.28% | 172,245 |
| Aug 5, 2026 | $140.82 | $145.40 | $140.81 | $144.39 | +8.41% | 146,798 |
| Aug 4, 2026 | $132.90 | $134.63 | $132.90 | $133.19 | +1.20% | 143,370 |
| Aug 3, 2026 | $130.41 | $131.75 | $129.47 | $131.61 | -0.10% | 148,212 |
| Jul 31, 2026 | $130.39 | $132.43 | $129.27 | $131.74 | -2.82% | 85,610 |
| Jul 30, 2026 | $134.35 | $135.68 | $133.67 | $135.56 | +3.66% | 85,615 |
| Jul 29, 2026 | $128.81 | $135.63 | $127.93 | $130.77 | +0.47% | 161,002 |
| Jul 28, 2026 | $129.98 | $131.49 | $129.23 | $130.16 | -2.65% | 65,298 |
| Jul 27, 2026 | $133.00 | $135.16 | $132.47 | $133.71 | +0.90% | 105,578 |
| Jul 24, 2026 | $130.68 | $133.60 | $130.68 | $132.52 | +0.87% | 82,849 |
| Jul 23, 2026 | $132.36 | $132.53 | $130.72 | $131.37 | -4.15% | 109,240 |
| Jul 22, 2026 | $137.24 | $139.30 | $136.74 | $137.06 | +2.50% | 109,209 |
| Jul 21, 2026 | $131.39 | $134.37 | $131.16 | $133.71 | +4.03% | 197,019 |
| Jul 20, 2026 | $128.62 | $129.46 | $127.83 | $128.53 | -0.43% | 148,565 |
| Jul 17, 2026 | $125.93 | $129.64 | $125.67 | $129.08 | +1.78% | 102,691 |
| Jul 16, 2026 | $128.32 | $129.60 | $126.17 | $126.82 | -3.76% | 102,876 |
| Jul 15, 2026 | $132.67 | $133.10 | $130.04 | $131.77 | +0.15% | 98,312 |
| Jul 14, 2026 | $133.20 | $134.50 | $131.27 | $131.58 | +2.08% | 100,550 |
| Jul 13, 2026 | $132.76 | $132.77 | $127.48 | $128.89 | -4.99% | 163,208 |
| Jul 10, 2026 | $134.36 | $136.03 | $134.02 | $135.66 | -0.67% | 168,352 |
| Jul 9, 2026 | $136.65 | $137.55 | $134.43 | $136.57 | +1.58% | 89,077 |
| Jul 8, 2026 | $132.30 | $135.20 | $130.41 | $134.44 | -1.71% | 114,133 |
| Jul 7, 2026 | $139.74 | $140.32 | $134.55 | $136.78 | -2.11% | 153,148 |
| Jul 6, 2026 | $137.50 | $139.85 | $137.07 | $139.73 | +2.44% | 58,857 |
| Jul 2, 2026 | $136.33 | $138.57 | $134.05 | $136.40 | +3.73% | 87,206 |
| Jul 1, 2026 | $131.74 | $136.29 | $131.17 | $131.50 | +1.03% | 55,753 |
| Jun 30, 2026 | $130.64 | $133.52 | $129.71 | $130.16 | +0.35% | 84,165 |
| Jun 29, 2026 | $131.63 | $134.96 | $128.01 | $129.71 | -3.35% | 71,834 |
| Jun 26, 2026 | $133.45 | $136.20 | $132.00 | $134.20 | +2.76% | 156,232 |
| Jun 25, 2026 | $130.15 | $132.35 | $129.07 | $130.60 | +1.80% | 133,530 |
| Jun 24, 2026 | $127.02 | $132.04 | $125.79 | $128.29 | -6.73% | 140,217 |
| Jun 23, 2026 | $137.82 | $140.06 | $136.73 | $137.54 | -3.65% | 119,432 |
| Jun 22, 2026 | $143.13 | $145.04 | $141.61 | $142.75 | -1.39% | 217,351 |
| Jun 18, 2026 | $148.18 | $149.28 | $144.30 | $144.77 | -1.26% | 120,782 |
| Jun 17, 2026 | $153.58 | $160.95 | $145.15 | $146.61 | -5.32% | 323,779 |
| Jun 16, 2026 | $154.14 | $155.17 | $152.06 | $154.84 | +1.49% | 175,337 |
| Jun 15, 2026 | $154.99 | $157.49 | $152.52 | $152.56 | +5.29% | 258,352 |
| Jun 12, 2026 | $144.28 | $146.28 | $141.96 | $144.89 | +0.07% | 137,355 |
| Jun 11, 2026 | $134.26 | $145.18 | $132.80 | $144.79 | +6.81% | 242,329 |
| Jun 10, 2026 | $140.53 | $143.00 | $134.25 | $135.56 | -8.49% | 311,956 |
| Jun 9, 2026 | $153.54 | $155.96 | $146.77 | $148.13 | -3.31% | 484,375 |
| Jun 8, 2026 | $152.00 | $155.38 | $152.00 | $153.20 | +0.46% | 119,692 |
| Jun 5, 2026 | $159.52 | $159.58 | $152.50 | $152.50 | -7.47% | 162,101 |
| Jun 4, 2026 | $167.03 | $167.36 | $163.55 | $164.80 | +1.33% | 266,143 |
| Jun 3, 2026 | $162.79 | $163.70 | $161.25 | $162.64 | -1.70% | 233,620 |
| Jun 2, 2026 | $167.24 | $167.89 | $165.13 | $165.46 | +0.16% | 222,854 |
| Jun 1, 2026 | $164.20 | $166.29 | $162.16 | $165.20 | -2.90% | 242,807 |
| May 29, 2026 | $168.37 | $174.27 | $166.33 | $170.14 | +2.15% | 279,361 |
| May 28, 2026 | $161.20 | $167.60 | $160.64 | $166.56 | +2.10% | 265,866 |
| May 27, 2026 | $163.00 | $165.98 | $158.94 | $163.13 | -2.35% | 221,607 |
| May 26, 2026 | $168.56 | $172.99 | $166.51 | $167.06 | -0.20% | 274,697 |
| May 22, 2026 | $168.60 | $170.30 | $165.47 | $167.40 | -1.42% | 150,488 |
| May 21, 2026 | $166.94 | $172.61 | $166.59 | $169.81 | -0.23% | 237,936 |
| May 20, 2026 | $166.75 | $174.54 | $166.07 | $170.20 | +1.87% | 182,955 |
| May 19, 2026 | $169.44 | $172.92 | $165.59 | $167.08 | -2.90% | 299,265 |
| May 18, 2026 | $173.66 | $174.61 | $170.56 | $172.06 | +0.06% | 253,272 |
| May 15, 2026 | $173.95 | $175.41 | $169.20 | $171.96 | -4.74% | 190,089 |
| May 14, 2026 | $183.75 | $183.79 | $176.96 | $180.51 | -0.56% | 255,620 |
| May 13, 2026 | $182.12 | $183.51 | $177.07 | $181.53 | -1.65% | 306,253 |
| May 12, 2026 | $181.55 | $184.57 | $177.83 | $184.57 | -0.11% | 329,719 |
| May 11, 2026 | $183.52 | $185.75 | $178.70 | $184.78 | +0.43% | 145,043 |
| May 8, 2026 | $186.07 | $187.80 | $183.15 | $183.98 | +0.51% | 180,299 |
| May 7, 2026 | $185.99 | $187.23 | $182.00 | $183.05 | +0.78% | 378,497 |
| May 6, 2026 | $181.06 | $184.33 | $180.71 | $181.64 | +6.07% | 297,530 |
| May 5, 2026 | $172.84 | $177.36 | $170.29 | $171.24 | +1.55% | 316,093 |
| May 4, 2026 | $171.96 | $173.87 | $167.83 | $168.63 | -3.89% | 287,803 |
| May 1, 2026 | $173.98 | $180.05 | $173.85 | $175.46 | -0.30% | 238,929 |
| Apr 30, 2026 | $177.17 | $180.77 | $174.94 | $175.99 | +3.12% | 170,388 |
| Apr 29, 2026 | $169.86 | $173.90 | $168.01 | $170.67 | -2.11% | 277,694 |
| Apr 28, 2026 | $173.28 | $175.22 | $171.64 | $174.35 | -3.65% | 191,184 |
| Apr 27, 2026 | $182.66 | $184.25 | $180.01 | $180.96 | -1.59% | 180,162 |
| Apr 24, 2026 | $181.63 | $185.38 | $180.21 | $183.89 | +0.93% | 142,005 |
| Apr 23, 2026 | $184.91 | $188.35 | $180.79 | $182.19 | -2.55% | 163,179 |
| Apr 22, 2026 | $188.64 | $188.71 | $185.22 | $186.95 | +2.43% | 118,576 |
| Apr 21, 2026 | $188.37 | $193.74 | $181.65 | $182.52 | -4.77% | 163,727 |
| Apr 20, 2026 | $192.30 | $195.00 | $190.20 | $191.67 | -2.45% | 129,997 |
| Apr 17, 2026 | $195.32 | $197.95 | $192.82 | $196.49 | +2.78% | 146,587 |
| Apr 16, 2026 | $194.00 | $195.76 | $190.48 | $191.17 | -0.73% | 129,472 |
| Apr 15, 2026 | $198.28 | $198.28 | $189.85 | $192.57 | -1.75% | 147,516 |
| Apr 14, 2026 | $191.00 | $196.57 | $190.90 | $196.00 | +4.17% | 280,044 |
| Apr 13, 2026 | $189.34 | $191.45 | $184.65 | $188.16 | -1.33% | 450,625 |
| Apr 10, 2026 | $189.24 | $194.26 | $185.46 | $190.69 | +1.45% | 261,157 |
| Apr 9, 2026 | $187.08 | $194.54 | $183.71 | $187.97 | +1.22% | 289,854 |
| Apr 8, 2026 | $190.07 | $193.09 | $182.58 | $185.70 | -0.09% | 304,436 |
| Apr 7, 2026 | $179.80 | $189.03 | $174.16 | $185.87 | +1.38% | 190,318 |
| Apr 6, 2026 | $179.44 | $186.16 | $179.44 | $183.34 | +1.29% | 150,934 |
| Apr 2, 2026 | $175.14 | $183.80 | $175.14 | $181.00 | -3.83% | 159,729 |
| Apr 1, 2026 | $186.05 | $190.32 | $185.00 | $188.20 | +2.85% | 237,924 |
| Mar 31, 2026 | $172.67 | $182.98 | $172.39 | $182.98 | +9.12% | 318,493 |
| Mar 30, 2026 | $172.15 | $172.15 | $164.85 | $167.69 | +0.32% | 275,619 |
| Mar 27, 2026 | $159.47 | $171.54 | $157.71 | $167.16 | +8.93% | 236,575 |
| Mar 26, 2026 | $161.00 | $164.28 | $153.45 | $153.45 | -9.20% | 356,408 |
| Mar 25, 2026 | $174.90 | $175.62 | $164.61 | $168.99 | +6.96% | 164,953 |
| Mar 24, 2026 | $154.17 | $161.68 | $152.04 | $158.00 | +0.20% | 181,174 |
| Mar 23, 2026 | $158.67 | $168.44 | $153.79 | $157.69 | -5.19% | 197,276 |
| Mar 20, 2026 | $180.81 | $181.62 | $166.32 | $166.32 | -8.39% | 81,819 |
| Mar 19, 2026 | $173.53 | $183.00 | $171.45 | $181.54 | -7.99% | 115,653 |
| Mar 18, 2026 | $198.75 | $202.62 | $196.15 | $197.31 | -6.33% | 105,125 |
| Mar 17, 2026 | $213.36 | $214.32 | $209.01 | $210.64 | -0.81% | 33,798 |
| Mar 16, 2026 | $212.64 | $216.02 | $209.51 | $212.36 | -0.93% | 41,983 |
| Mar 13, 2026 | $220.29 | $223.47 | $213.84 | $214.36 | -2.63% | 41,504 |
| Mar 12, 2026 | $225.26 | $228.22 | $220.00 | $220.15 | -3.00% | 73,824 |
| Mar 11, 2026 | $223.00 | $232.35 | $223.00 | $226.95 | -1.15% | 55,099 |
| Mar 10, 2026 | $230.22 | $234.30 | $226.83 | $229.59 | +3.08% | 61,969 |
| Mar 9, 2026 | $220.66 | $223.74 | $217.04 | $222.72 | -0.07% | 47,458 |
| Mar 6, 2026 | $219.34 | $226.04 | $218.17 | $222.88 | +1.48% | 47,452 |
| Mar 5, 2026 | $221.04 | $224.99 | $218.00 | $219.62 | -3.55% | 44,018 |
| Mar 4, 2026 | $225.16 | $227.71 | $221.70 | $227.71 | +3.66% | 43,660 |
| Mar 3, 2026 | $223.28 | $224.20 | $213.05 | $219.68 | -8.53% | 81,089 |
| Mar 2, 2026 | $240.39 | $244.03 | $233.45 | $240.16 | +2.19% | 80,875 |
| Feb 27, 2026 | $234.00 | $238.01 | $231.16 | $235.02 | +3.28% | 54,212 |
| Feb 26, 2026 | $230.00 | $230.30 | $226.32 | $227.56 | -0.67% | 55,381 |
| Feb 25, 2026 | $228.56 | $232.80 | $228.06 | $229.10 | +0.12% | 44,778 |
| Feb 24, 2026 | $228.00 | $230.57 | $222.25 | $228.82 | -1.93% | 92,151 |
| Feb 23, 2026 | $233.92 | $237.12 | $227.47 | $233.32 | +5.87% | 128,491 |
| Feb 20, 2026 | $216.39 | $221.37 | $213.87 | $220.39 | +3.95% | 78,290 |
| Feb 19, 2026 | $210.79 | $214.81 | $208.20 | $212.01 | -0.56% | 133,251 |
| Feb 18, 2026 | $209.44 | $213.91 | $209.44 | $213.20 | +5.54% | 64,869 |
| Feb 17, 2026 | $204.20 | $208.77 | $196.22 | $202.01 | -6.08% | 179,895 |
| Feb 13, 2026 | $213.32 | $216.29 | $210.50 | $215.08 | +4.36% | 50,915 |
| Feb 12, 2026 | $217.88 | $220.89 | $205.50 | $206.09 | -6.37% | 87,388 |
| Feb 11, 2026 | $222.72 | $222.72 | $217.00 | $220.12 | +2.38% | 63,402 |
| Feb 10, 2026 | $220.04 | $220.68 | $215.00 | $215.01 | -2.92% | 30,847 |
| Feb 9, 2026 | $214.51 | $221.50 | $214.50 | $221.48 | +5.90% | 44,015 |
| Feb 6, 2026 | $204.40 | $211.50 | $203.71 | $209.15 | +6.44% | 68,994 |
| Feb 5, 2026 | $204.00 | $205.20 | $196.17 | $196.49 | -6.60% | 75,922 |
| Feb 4, 2026 | $215.30 | $215.30 | $203.67 | $210.37 | +1.09% | 66,570 |
| Feb 3, 2026 | $206.79 | $212.33 | $204.20 | $208.11 | +12.48% | 54,600 |
| Feb 2, 2026 | $190.46 | $200.00 | $181.67 | $185.01 | -7.61% | 80,889 |
| Jan 30, 2026 | $216.99 | $220.17 | $189.80 | $200.24 | -17.25% | 139,228 |
| Jan 29, 2026 | $252.54 | $252.75 | $222.17 | $241.97 | +0.19% | 159,225 |
| Jan 28, 2026 | $233.90 | $243.00 | $231.93 | $241.50 | +5.74% | 73,627 |
| Jan 27, 2026 | $218.00 | $228.40 | $215.88 | $228.40 | +4.91% | 63,266 |
| Jan 26, 2026 | $221.00 | $223.80 | $215.00 | $217.71 | +3.22% | 96,030 |
| Jan 23, 2026 | $206.00 | $213.45 | $206.00 | $210.91 | +1.77% | 134,200 |
| Jan 22, 2026 | $199.25 | $207.25 | $197.51 | $207.25 | +4.35% | 74,160 |
| Jan 21, 2026 | $201.91 | $203.30 | $194.63 | $198.62 | +2.25% | 56,206 |
| Jan 20, 2026 | $193.65 | $197.02 | $191.63 | $194.25 | +7.31% | 60,061 |
| Jan 16, 2026 | $182.50 | $183.86 | $177.53 | $181.01 | -1.11% | 95,524 |
| Jan 15, 2026 | $182.99 | $184.95 | $182.41 | $183.05 | -0.70% | 48,492 |
| Jan 14, 2026 | $185.07 | $186.09 | $182.44 | $184.34 | +1.59% | 61,903 |
| Jan 13, 2026 | $184.10 | $185.00 | $180.53 | $181.46 | -1.02% | 56,833 |
| Jan 12, 2026 | $181.94 | $185.22 | $181.94 | $183.33 | +4.81% | 20,880 |
| Jan 9, 2026 | $174.98 | $176.12 | $173.72 | $174.91 | +0.95% | 20,246 |
| Jan 8, 2026 | $169.73 | $173.87 | $169.48 | $173.27 | +0.82% | 90,514 |
| Jan 7, 2026 | $171.10 | $173.01 | $170.00 | $171.86 | -1.32% | 123,827 |
| Jan 6, 2026 | $172.79 | $174.87 | $172.79 | $174.16 | +1.03% | 87,226 |
| Jan 5, 2026 | $169.08 | $172.38 | $167.35 | $172.38 | +6.34% | 67,170 |
| Jan 2, 2026 | $165.40 | $166.54 | $160.86 | $162.11 | +0.68% | 34,284 |
| Dec 31, 2025 | $164.21 | $165.00 | $160.74 | $161.01 | -1.40% | 11,759 |
| Dec 30, 2025 | $168.25 | $168.25 | $163.03 | $163.29 | +0.04% | 18,406 |
| Dec 29, 2025 | $167.52 | $167.52 | $160.45 | $163.22 | -8.38% | 33,909 |
| Dec 26, 2025 | $178.43 | $179.50 | $176.17 | $178.15 | +2.23% | 18,071 |
| Dec 24, 2025 | $174.83 | $174.90 | $172.12 | $174.27 | -0.62% | 16,305 |
| Dec 23, 2025 | $173.75 | $175.70 | $171.00 | $175.36 | +1.97% | 16,216 |
| Dec 22, 2025 | $170.79 | $171.99 | $169.15 | $171.98 | +5.03% | 16,102 |
| Dec 19, 2025 | $163.27 | $165.34 | $163.27 | $163.75 | +0.48% | 20,745 |
| Dec 18, 2025 | $164.09 | $166.53 | $162.96 | $162.96 | -0.99% | 23,572 |
| Dec 17, 2025 | $164.50 | $166.27 | $162.78 | $164.59 | +2.10% | 26,625 |
| Dec 16, 2025 | $163.83 | $165.00 | $161.21 | $161.21 | -1.36% | 21,053 |
| Dec 15, 2025 | $166.92 | $166.92 | $160.25 | $163.44 | +2.02% | 20,531 |
| Dec 12, 2025 | $164.77 | $165.18 | $159.47 | $160.20 | +0.07% | 24,320 |
| Dec 11, 2025 | $156.08 | $160.53 | $156.00 | $160.09 | +2.09% | 10,234 |
| Dec 10, 2025 | $153.48 | $158.00 | $153.24 | $156.81 | +0.96% | 7,796 |
| Dec 9, 2025 | $153.48 | $155.75 | $153.47 | $155.32 | +1.76% | 6,993 |
| Dec 8, 2025 | $154.42 | $154.42 | $152.45 | $152.63 | -0.19% | 5,511 |
| Dec 5, 2025 | $156.03 | $157.94 | $152.92 | $152.92 | -0.89% | 4,676 |
| Dec 4, 2025 | $154.37 | $154.37 | $153.18 | $154.30 | +0.22% | 3,134 |
| Dec 3, 2025 | $155.53 | $156.09 | $153.69 | $153.96 | -0.60% | 6,246 |
| Dec 2, 2025 | $155.57 | $155.57 | $151.50 | $154.88 | -1.27% | 7,161 |
| Dec 1, 2025 | $157.40 | $158.39 | $155.54 | $156.88 | +1.22% | 12,730 |
| Nov 28, 2025 | $153.76 | $154.99 | $153.33 | $154.99 | +2.46% | 10,244 |
| Nov 26, 2025 | $150.61 | $152.21 | $150.61 | $151.27 | +1.39% | 5,530 |
| Nov 25, 2025 | $149.00 | $149.72 | $148.38 | $149.19 | +0.04% | 5,720 |
| Nov 24, 2025 | $145.43 | $149.13 | $144.55 | $149.13 | +3.21% | 33,663 |
| Nov 21, 2025 | $143.24 | $146.56 | $143.24 | $144.50 | -0.57% | 2,357 |
| Nov 20, 2025 | $146.10 | $147.50 | $143.79 | $145.33 | -0.34% | 5,978 |
| Nov 19, 2025 | $148.24 | $149.91 | $144.34 | $145.82 | +0.59% | 10,669 |
| Nov 18, 2025 | $145.00 | $145.99 | $144.19 | $144.97 | +0.83% | 6,859 |
| Nov 17, 2025 | $146.34 | $146.56 | $142.45 | $143.78 | -2.10% | 10,508 |
| Nov 14, 2025 | $143.71 | $148.46 | $143.71 | $146.87 | -3.34% | 15,653 |
| Nov 13, 2025 | $157.00 | $157.00 | $150.53 | $151.95 | -1.80% | 9,124 |
| Nov 12, 2025 | $149.24 | $156.29 | $149.24 | $154.74 | +2.71% | 8,159 |
| Nov 11, 2025 | $150.19 | $151.21 | $148.07 | $150.66 | +1.17% | 13,982 |
| Nov 10, 2025 | $147.23 | $149.31 | $145.91 | $148.91 | +6.21% | 23,703 |
| Nov 7, 2025 | $140.62 | $142.50 | $139.19 | $140.20 | +0.30% | 14,265 |
| Nov 6, 2025 | $139.88 | $141.27 | $139.21 | $139.78 | -0.35% | 5,554 |
| Nov 5, 2025 | $139.72 | $140.87 | $139.39 | $140.28 | +2.37% | 2,917 |
| Nov 4, 2025 | $138.01 | $139.29 | $135.00 | $137.03 | -3.50% | 12,347 |
| Nov 3, 2025 | $141.74 | $142.91 | $140.01 | $142.01 | +0.67% | 5,902 |
| Oct 31, 2025 | $142.16 | $142.50 | $139.48 | $141.07 | -1.46% | 9,467 |
| Oct 30, 2025 | $139.05 | $144.33 | $139.05 | $143.16 | +4.12% | 10,244 |
| Oct 29, 2025 | $143.22 | $143.22 | $137.30 | $137.49 | -1.13% | 20,448 |
| Oct 28, 2025 | $136.96 | $140.51 | $135.12 | $139.06 | -0.96% | 20,724 |
| Oct 27, 2025 | $143.36 | $143.36 | $139.00 | $140.40 | -5.00% | 23,471 |
| Oct 24, 2025 | $148.84 | $150.99 | $147.55 | $147.79 | -1.29% | 6,168 |
| Oct 23, 2025 | $151.59 | $153.20 | $149.41 | $149.73 | +0.24% | 16,626 |
| Oct 22, 2025 | $146.37 | $149.37 | $140.45 | $149.37 | -1.01% | 41,821 |
| Oct 21, 2025 | $154.79 | $156.62 | $148.96 | $150.88 | -9.90% | 41,878 |
| Oct 20, 2025 | $164.99 | $168.00 | $160.95 | $167.47 | – | 28,180 |
Seasonality
DGP 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 | 7.1% | 1.1% | 1.7% | 3.0% | 1.0% | -3.6% | 3.1% | 5.0% | -2.3% | 1.0% | 0.6% | 5.5% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 4 of 9 | 8 of 9 |
| 2026 | 24.4% | 17.4% | -22.1% | -3.8% | -3.3% | -23.5% | 1.2% | 19.3% | -5.6% | -19.1% | ||
| 2025 | 11.9% | 3.4% | 17.9% | 10.1% | -0.5% | 0.6% | -1.8% | 10.6% | 22.1% | 6.1% | 9.9% | 3.9% |
| 2024 | -3.5% | 0.9% | 17.0% | 6.1% | 2.6% | -0.5% | 9.9% | 3.4% | 10.0% | 7.9% | -6.3% | -1.8% |
| 2023 | 10.5% | -10.2% | 14.3% | 2.8% | -3.9% | -4.7% | 3.7% | -0.7% | -11.0% | 13.0% | 4.0% | 1.7% |
| 2022 | -3.6% | 12.7% | 2.3% | -5.1% | -6.3% | -3.9% | -4.3% | -6.4% | -6.5% | -3.7% | 16.6% | 5.8% |
| 2021 | -6.6% | -11.0% | -3.4% | 5.9% | 15.1% | -14.2% | 5.0% | -0.1% | -6.7% | 3.0% | -1.2% | 6.1% |
| 2020 | 8.5% | -2.3% | 0.2% | 15.0% | 6.1% | 6.4% | 18.4% | 4.5% | -13.9% | -1.5% | -11.2% | 13.2% |
| 2019 | 12.9% | -2.1% | -9.4% | -1.8% | 3.3% | 16.0% | -0.2% | 16.2% | -7.4% | 4.5% | -6.1% | 6.6% |
| 2018 | 6.2% | -4.3% | 1.1% | -1.9% | -2.7% | -7.7% | -4.7% | -4.7% | -1.3% | 4.1% | 0.1% | 9.5% |
| 2017 | 10.4% | 6.2% | -0.7% | 3.1% | -0.4% | -4.5% | 4.1% | 8.2% | -3.0% | -4.7% | -0.0% | 4.4% |