Deutsche Bank Aktiengesellschaft (DGZ) stock
DGZNYSEState Commercial BanksFiscal year ends December 31Also trades as ADZCF, DB, DEENF, DGP, DZZ, OLOXF
$5.00−0.32 (-6.02%)
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
$5.00
-6.02% on the day
52-week range
$4.10 – $7.04
-29.0% from the high
Change over 52 weeks
-23.1%
From $6.51 on Oct 30, 2025
Average volume
2,671
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $5.35 | $5.35 | $5.00 | $5.00 | -6.02% | 483 |
| Oct 29, 2026 | $5.40 | $5.40 | $5.20 | $5.32 | -0.22% | 739 |
| Oct 28, 2026 | $5.25 | $5.33 | $5.25 | $5.33 | -3.06% | 432 |
| Oct 27, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | +5.16% | 250 |
| Oct 26, 2026 | $5.11 | $5.23 | $5.11 | $5.23 | -4.73% | 990 |
| Oct 23, 2026 | $5.60 | $5.60 | $5.16 | $5.49 | +0.01% | 1,894 |
| Oct 22, 2026 | $5.40 | $5.51 | $5.38 | $5.49 | +7.41% | 2,302 |
| Oct 21, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | -8.59% | 314 |
| Oct 20, 2026 | $5.59 | $5.59 | $5.59 | $5.59 | -0.18% | 370 |
| Oct 19, 2026 | $5.58 | $5.60 | $5.58 | $5.60 | +9.80% | 815 |
| Oct 16, 2026 | $5.30 | $5.30 | $5.10 | $5.10 | +2.00% | 607 |
| Oct 15, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | -9.32% | 406 |
| Oct 14, 2026 | $5.34 | $5.53 | $5.33 | $5.51 | +1.64% | 3,252 |
| Oct 13, 2026 | $5.21 | $5.43 | $5.21 | $5.43 | -1.59% | 171 |
| Oct 12, 2026 | $5.40 | $5.66 | $5.40 | $5.51 | +0.23% | 590 |
| Oct 9, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 29 |
| Oct 8, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 286 |
| Oct 7, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | +4.40% | 446 |
| Oct 6, 2026 | $5.65 | $5.67 | $5.10 | $5.27 | -5.42% | 1,384 |
| Oct 5, 2026 | $5.57 | $5.57 | $5.57 | $5.57 | +2.04% | 30 |
| Oct 2, 2026 | $5.46 | $5.46 | $5.46 | $5.46 | 0.00% | 146 |
| Oct 1, 2026 | $5.57 | $5.57 | $5.46 | $5.46 | -2.18% | 284 |
| Sep 30, 2026 | $5.22 | $5.58 | $4.87 | $5.58 | +2.03% | 1,789 |
| Sep 29, 2026 | $5.20 | $5.63 | $5.20 | $5.47 | -0.55% | 2,781 |
| Sep 28, 2026 | $5.80 | $5.80 | $5.33 | $5.50 | +0.27% | 1,322 |
| Sep 25, 2026 | $5.48 | $5.48 | $5.48 | $5.48 | 0.00% | 29 |
| Sep 24, 2026 | $5.18 | $5.48 | $5.18 | $5.48 | +4.97% | 332 |
| Sep 23, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | -1.88% | 17 |
| Sep 22, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | +2.31% | 143 |
| Sep 21, 2026 | $5.12 | $5.20 | $5.12 | $5.20 | +1.86% | 221 |
| Sep 18, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | -0.10% | 33 |
| Sep 17, 2026 | $4.99 | $5.12 | $4.99 | $5.12 | +6.34% | 498 |
| Sep 16, 2026 | $5.10 | $5.49 | $4.81 | $4.81 | -7.32% | 3,811 |
| Sep 15, 2026 | $5.25 | $5.70 | $4.98 | $5.19 | +0.90% | 20,797 |
| Sep 14, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | -0.37% | 164 |
| Sep 11, 2026 | $5.16 | $5.16 | $5.16 | $5.16 | -3.95% | 411 |
| Sep 10, 2026 | $5.22 | $5.38 | $5.22 | $5.38 | +2.92% | 379 |
| Sep 9, 2026 | $5.22 | $5.22 | $5.22 | $5.22 | +0.34% | 26 |
| Sep 8, 2026 | $5.08 | $5.21 | $5.02 | $5.21 | +0.39% | 3,233 |
| Sep 4, 2026 | $4.98 | $5.18 | $4.98 | $5.18 | +1.97% | 128 |
| Sep 3, 2026 | $4.86 | $5.08 | $4.86 | $5.08 | +5.06% | 777 |
| Sep 2, 2026 | $4.84 | $4.84 | $4.84 | $4.84 | -12.93% | 851 |
| Sep 1, 2026 | $5.50 | $5.56 | $5.28 | $5.56 | +7.75% | 3,309 |
| Aug 31, 2026 | $5.50 | $5.50 | $5.16 | $5.16 | +6.93% | 381 |
| Aug 28, 2026 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 168 |
| Aug 27, 2026 | $4.83 | $4.83 | $4.83 | $4.83 | -4.27% | 94 |
| Aug 26, 2026 | $5.10 | $5.20 | $5.04 | $5.04 | -0.21% | 1,076 |
| Aug 25, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | +5.22% | 71 |
| Aug 24, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | -4.19% | 616 |
| Aug 21, 2026 | $5.55 | $5.55 | $4.82 | $5.01 | -7.51% | 2,373 |
| Aug 20, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | +3.17% | 83 |
| Aug 19, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | +8.80% | 777 |
| Aug 18, 2026 | $5.17 | $5.17 | $4.71 | $4.83 | -8.01% | 3,068 |
| Aug 17, 2026 | $5.10 | $5.25 | $5.10 | $5.25 | -1.89% | 2,832 |
| Aug 14, 2026 | $5.35 | $5.35 | $4.80 | $5.35 | -3.20% | 14,753 |
| Aug 13, 2026 | $5.34 | $5.67 | $5.34 | $5.52 | +3.50% | 2,054 |
| Aug 12, 2026 | $5.30 | $5.34 | $5.30 | $5.34 | +0.04% | 1,962 |
| Aug 11, 2026 | $5.33 | $5.33 | $5.30 | $5.33 | +0.08% | 1,751 |
| Aug 10, 2026 | $5.38 | $5.38 | $5.33 | $5.33 | -0.93% | 915 |
| Aug 7, 2026 | $5.42 | $5.42 | $5.38 | $5.38 | -3.84% | 1,887 |
| Aug 6, 2026 | $5.53 | $5.60 | $5.44 | $5.60 | +2.85% | 1,960 |
| Aug 5, 2026 | $5.45 | $5.71 | $5.44 | $5.44 | -12.96% | 2,087 |
| Aug 4, 2026 | $6.13 | $6.25 | $6.13 | $6.25 | +6.75% | 636 |
| Aug 3, 2026 | $5.89 | $5.90 | $5.79 | $5.86 | +3.09% | 1,786 |
| Jul 31, 2026 | $5.79 | $5.90 | $5.45 | $5.68 | -2.65% | 4,331 |
| Jul 30, 2026 | $5.96 | $5.96 | $5.70 | $5.83 | -1.26% | 2,068 |
| Jul 29, 2026 | $5.95 | $6.14 | $5.45 | $5.91 | +6.44% | 10,307 |
| Jul 28, 2026 | $5.50 | $5.76 | $5.50 | $5.55 | -4.28% | 3,083 |
| Jul 27, 2026 | $5.78 | $5.80 | $5.78 | $5.80 | +6.62% | 675 |
| Jul 24, 2026 | $5.43 | $5.98 | $5.43 | $5.44 | -1.55% | 2,562 |
| Jul 23, 2026 | $5.51 | $5.59 | $5.46 | $5.53 | -1.68% | 19,991 |
| Jul 22, 2026 | $5.75 | $5.75 | $5.62 | $5.62 | -2.93% | 864 |
| Jul 21, 2026 | $5.50 | $6.04 | $5.50 | $5.79 | +5.46% | 1,887 |
| Jul 20, 2026 | $5.87 | $6.01 | $5.49 | $5.49 | -2.26% | 2,768 |
| Jul 17, 2026 | $6.06 | $6.10 | $5.51 | $5.62 | -8.07% | 3,415 |
| Jul 16, 2026 | $5.66 | $6.11 | $5.56 | $6.11 | +4.61% | 6,064 |
| Jul 15, 2026 | $5.66 | $5.85 | $5.64 | $5.84 | -4.88% | 2,757 |
| Jul 14, 2026 | $6.18 | $6.28 | $5.80 | $6.14 | +2.15% | 20,547 |
| Jul 13, 2026 | $5.61 | $6.22 | $5.47 | $6.01 | +1.32% | 5,338 |
| Jul 10, 2026 | $6.00 | $6.00 | $5.74 | $5.93 | +5.28% | 1,127 |
| Jul 9, 2026 | $5.30 | $5.71 | $5.30 | $5.64 | -3.58% | 1,225 |
| Jul 8, 2026 | $6.05 | $6.37 | $5.60 | $5.84 | -0.27% | 15,740 |
| Jul 7, 2026 | $6.38 | $6.38 | $5.86 | $5.86 | -7.48% | 9,128 |
| Jul 6, 2026 | $6.39 | $6.41 | $6.33 | $6.33 | -1.37% | 3,504 |
| Jul 2, 2026 | $6.29 | $6.45 | $6.29 | $6.42 | +1.61% | 3,965 |
| Jul 1, 2026 | $6.35 | $6.35 | $6.29 | $6.32 | -0.77% | 1,011 |
| Jun 30, 2026 | $6.44 | $6.44 | $6.29 | $6.37 | +0.06% | 1,674 |
| Jun 29, 2026 | $6.47 | $6.47 | $6.29 | $6.37 | -1.77% | 5,587 |
| Jun 26, 2026 | $6.26 | $6.48 | $6.26 | $6.48 | +3.04% | 5,125 |
| Jun 25, 2026 | $6.01 | $6.39 | $6.01 | $6.29 | +2.93% | 7,024 |
| Jun 24, 2026 | $6.40 | $6.40 | $6.05 | $6.11 | -4.08% | 15,338 |
| Jun 23, 2026 | $6.34 | $6.37 | $6.00 | $6.37 | +4.60% | 11,999 |
| Jun 22, 2026 | $5.93 | $6.38 | $5.93 | $6.09 | +4.82% | 6,921 |
| Jun 18, 2026 | $6.54 | $6.54 | $5.51 | $5.81 | -10.22% | 13,125 |
| Jun 17, 2026 | $5.64 | $6.50 | $5.50 | $6.47 | +13.65% | 14,622 |
| Jun 16, 2026 | $5.31 | $5.84 | $5.31 | $5.69 | -5.88% | 4,541 |
| Jun 15, 2026 | $5.30 | $6.20 | $5.29 | $6.05 | +6.97% | 10,132 |
| Jun 12, 2026 | $5.23 | $5.66 | $5.23 | $5.66 | -0.25% | 2,818 |
| Jun 11, 2026 | $6.00 | $6.00 | $5.67 | $5.67 | -2.11% | 2,089 |
| Jun 10, 2026 | $5.66 | $6.00 | $5.17 | $5.79 | +4.36% | 25,139 |
| Jun 9, 2026 | $5.69 | $5.69 | $5.36 | $5.55 | -2.50% | 1,152 |
| Jun 8, 2026 | $5.73 | $5.79 | $5.47 | $5.69 | -0.70% | 7,540 |
| Jun 5, 2026 | $5.60 | $5.79 | $5.57 | $5.73 | +2.19% | 1,318 |
| Jun 4, 2026 | $5.10 | $5.79 | $5.10 | $5.61 | -2.43% | 4,289 |
| Jun 3, 2026 | $5.50 | $5.81 | $5.50 | $5.75 | +4.82% | 4,968 |
| Jun 2, 2026 | $5.40 | $5.73 | $5.22 | $5.49 | +1.49% | 1,892 |
| Jun 1, 2026 | $5.48 | $6.22 | $5.09 | $5.41 | -2.80% | 7,842 |
| May 29, 2026 | $5.61 | $6.06 | $5.56 | $5.56 | -0.76% | 7,313 |
| May 28, 2026 | $6.21 | $6.21 | $5.11 | $5.60 | -20.41% | 28,108 |
| May 27, 2026 | $5.89 | $7.04 | $5.42 | $7.04 | +34.51% | 46,936 |
| May 26, 2026 | $4.95 | $5.87 | $4.95 | $5.23 | +5.09% | 7,164 |
| May 22, 2026 | $5.42 | $5.42 | $4.98 | $4.98 | -10.11% | 1,599 |
| May 21, 2026 | $5.18 | $5.59 | $5.18 | $5.54 | +0.36% | 5,207 |
| May 20, 2026 | $5.63 | $5.63 | $5.01 | $5.52 | +6.98% | 1,839 |
| May 19, 2026 | $5.27 | $5.27 | $5.16 | $5.16 | -7.90% | 450 |
| May 18, 2026 | $5.75 | $5.75 | $5.06 | $5.60 | +0.18% | 1,610 |
| May 15, 2026 | $5.62 | $5.62 | $5.52 | $5.59 | +1.14% | 2,628 |
| May 14, 2026 | $5.38 | $5.53 | $5.38 | $5.53 | +3.02% | 1,242 |
| May 13, 2026 | $5.07 | $5.43 | $5.07 | $5.37 | +0.01% | 810 |
| May 12, 2026 | $5.05 | $5.62 | $4.97 | $5.37 | -4.33% | 2,784 |
| May 11, 2026 | $5.64 | $5.64 | $5.61 | $5.61 | +3.19% | 460 |
| May 8, 2026 | $4.95 | $5.44 | $4.95 | $5.44 | +2.19% | 1,270 |
| May 7, 2026 | $5.10 | $5.66 | $5.10 | $5.32 | -6.41% | 1,565 |
| May 6, 2026 | $4.80 | $5.75 | $4.80 | $5.68 | +13.70% | 39,325 |
| May 5, 2026 | $5.19 | $5.19 | $4.94 | $5.00 | +1.36% | 2,581 |
| May 4, 2026 | $5.11 | $5.20 | $4.93 | $4.93 | -2.91% | 10,169 |
| May 1, 2026 | $5.08 | $5.08 | $5.07 | $5.08 | -0.18% | 10,019 |
| Apr 30, 2026 | $5.16 | $5.34 | $4.71 | $5.09 | -1.41% | 4,109 |
| Apr 29, 2026 | $5.23 | $5.25 | $5.14 | $5.16 | +0.33% | 12,676 |
| Apr 28, 2026 | $5.19 | $5.19 | $5.14 | $5.14 | +0.68% | 835 |
| Apr 27, 2026 | $5.06 | $5.11 | $5.06 | $5.11 | +0.98% | 871 |
| Apr 24, 2026 | $4.95 | $5.16 | $4.95 | $5.06 | -2.31% | 1,737 |
| Apr 23, 2026 | $5.11 | $5.18 | $5.11 | $5.18 | +3.60% | 9,751 |
| Apr 22, 2026 | $5.11 | $5.11 | $4.81 | $5.00 | -0.50% | 9,201 |
| Apr 21, 2026 | $4.83 | $5.08 | $4.82 | $5.03 | +6.46% | 12,439 |
| Apr 20, 2026 | $4.73 | $4.73 | $4.72 | $4.72 | -0.94% | 356 |
| Apr 17, 2026 | $4.82 | $4.82 | $4.69 | $4.77 | -0.66% | 5,089 |
| Apr 16, 2026 | $4.85 | $4.85 | $4.75 | $4.80 | -0.70% | 926 |
| Apr 15, 2026 | $4.78 | $4.83 | $4.61 | $4.83 | +0.63% | 12,957 |
| Apr 14, 2026 | $4.86 | $4.86 | $4.72 | $4.80 | -0.81% | 1,158 |
| Apr 13, 2026 | $4.97 | $4.97 | $4.84 | $4.84 | -0.43% | 480 |
| Apr 10, 2026 | $4.80 | $4.86 | $4.80 | $4.86 | -0.20% | 3,341 |
| Apr 9, 2026 | $4.83 | $4.87 | $4.78 | $4.87 | -0.77% | 4,299 |
| Apr 8, 2026 | $4.98 | $4.98 | $4.80 | $4.91 | -1.26% | 3,553 |
| Apr 7, 2026 | $5.06 | $5.06 | $4.97 | $4.97 | +1.35% | 629 |
| Apr 6, 2026 | $4.71 | $4.92 | $4.71 | $4.90 | -1.39% | 463 |
| Apr 2, 2026 | $4.99 | $4.99 | $4.97 | $4.97 | -0.14% | 1,159 |
| Apr 1, 2026 | $4.72 | $4.98 | $4.72 | $4.98 | -2.16% | 18,543 |
| Mar 31, 2026 | $4.74 | $5.10 | $4.72 | $5.09 | +0.81% | 2,412 |
| Mar 30, 2026 | $4.95 | $5.05 | $4.95 | $5.05 | -2.53% | 1,385 |
| Mar 27, 2026 | $5.17 | $5.19 | $5.15 | $5.18 | +0.34% | 3,729 |
| Mar 26, 2026 | $5.18 | $5.18 | $4.99 | $5.16 | +3.03% | 13,334 |
| Mar 25, 2026 | $4.88 | $5.15 | $4.88 | $5.01 | -4.19% | 3,266 |
| Mar 24, 2026 | $5.21 | $5.30 | $5.16 | $5.23 | +1.26% | 21,482 |
| Mar 23, 2026 | $5.22 | $5.22 | $5.11 | $5.16 | +0.96% | 40,047 |
| Mar 20, 2026 | $5.18 | $5.36 | $4.95 | $5.12 | -4.38% | 23,960 |
| Mar 19, 2026 | $5.36 | $5.74 | $4.88 | $5.35 | +9.76% | 24,254 |
| Mar 18, 2026 | $4.60 | $5.26 | $4.60 | $4.87 | +4.92% | 20,754 |
| Mar 17, 2026 | $4.77 | $4.78 | $4.60 | $4.65 | -2.62% | 16,118 |
| Mar 16, 2026 | $4.70 | $4.84 | $4.70 | $4.77 | +1.51% | 12,071 |
| Mar 13, 2026 | $4.25 | $4.73 | $4.25 | $4.70 | +2.39% | 3,798 |
| Mar 12, 2026 | $4.44 | $4.59 | $4.38 | $4.59 | +0.01% | 5,689 |
| Mar 11, 2026 | $4.73 | $4.73 | $4.44 | $4.59 | +2.68% | 7,665 |
| Mar 10, 2026 | $4.50 | $4.50 | $4.41 | $4.47 | -4.46% | 4,694 |
| Mar 9, 2026 | $4.88 | $4.88 | $4.54 | $4.68 | +1.42% | 15,417 |
| Mar 6, 2026 | $4.47 | $4.61 | $4.47 | $4.61 | +2.02% | 715 |
| Mar 5, 2026 | $4.62 | $4.85 | $4.46 | $4.52 | -1.97% | 10,418 |
| Mar 4, 2026 | $4.65 | $4.80 | $4.51 | $4.61 | -4.79% | 2,373 |
| Mar 3, 2026 | $5.09 | $5.09 | $4.57 | $4.85 | +5.10% | 6,865 |
| Mar 2, 2026 | $4.50 | $4.73 | $4.50 | $4.61 | +0.66% | 4,934 |
| Feb 27, 2026 | $4.10 | $4.58 | $4.10 | $4.58 | +0.89% | 4,333 |
| Feb 26, 2026 | $4.75 | $4.75 | $4.54 | $4.54 | -2.14% | 984 |
| Feb 25, 2026 | $4.55 | $4.69 | $4.55 | $4.64 | -0.27% | 4,830 |
| Feb 24, 2026 | $4.49 | $4.92 | $4.49 | $4.65 | +2.35% | 1,137 |
| Feb 23, 2026 | $4.81 | $4.81 | $4.54 | $4.54 | -6.21% | 2,612 |
| Feb 20, 2026 | $4.89 | $4.94 | $4.85 | $4.85 | -1.41% | 2,393 |
| Feb 19, 2026 | $4.98 | $5.13 | $4.81 | $4.91 | -0.71% | 12,268 |
| Feb 18, 2026 | $5.35 | $5.35 | $4.95 | $4.95 | -8.67% | 19,264 |
| Feb 17, 2026 | $5.70 | $5.89 | $5.34 | $5.42 | -8.60% | 10,685 |
| Feb 13, 2026 | $5.50 | $5.93 | $5.42 | $5.93 | +4.04% | 9,491 |
| Feb 12, 2026 | $5.79 | $5.80 | $5.52 | $5.70 | -1.80% | 12,212 |
| Feb 11, 2026 | $5.80 | $5.90 | $5.64 | $5.80 | -0.01% | 4,531 |
| Feb 10, 2026 | $5.90 | $5.90 | $5.54 | $5.81 | +0.00% | 6,788 |
| Feb 9, 2026 | $5.82 | $5.92 | $5.72 | $5.80 | -0.77% | 17,496 |
| Feb 6, 2026 | $5.87 | $5.96 | $5.84 | $5.85 | -1.43% | 11,215 |
| Feb 5, 2026 | $6.00 | $6.09 | $5.67 | $5.94 | +4.77% | 27,920 |
| Feb 4, 2026 | $5.48 | $5.76 | $5.48 | $5.66 | +3.37% | 21,698 |
| Feb 3, 2026 | $5.75 | $5.75 | $5.43 | $5.48 | -6.48% | 30,321 |
| Feb 2, 2026 | $6.00 | $6.00 | $5.50 | $5.86 | +6.55% | 39,486 |
| Jan 30, 2026 | $5.50 | $5.84 | $5.11 | $5.50 | +8.06% | 77,676 |
| Jan 29, 2026 | $5.22 | $5.64 | $4.94 | $5.09 | -2.30% | 41,500 |
| Jan 28, 2026 | $5.71 | $5.71 | $5.15 | $5.21 | -5.79% | 36,330 |
| Jan 27, 2026 | $5.47 | $5.78 | $5.20 | $5.53 | -0.68% | 39,213 |
| Jan 26, 2026 | $5.49 | $5.72 | $5.49 | $5.57 | +2.54% | 14,192 |
| Jan 23, 2026 | $5.53 | $5.53 | $5.25 | $5.43 | -1.72% | 4,286 |
| Jan 22, 2026 | $5.64 | $5.64 | $5.50 | $5.53 | +1.84% | 2,234 |
| Jan 21, 2026 | $5.36 | $5.60 | $5.10 | $5.43 | -3.98% | 16,923 |
| Jan 20, 2026 | $5.37 | $5.67 | $5.36 | $5.65 | -0.43% | 8,619 |
| Jan 16, 2026 | $5.50 | $5.98 | $5.50 | $5.67 | +6.88% | 10,527 |
| Jan 15, 2026 | $5.51 | $5.81 | $5.31 | $5.31 | -3.65% | 4,637 |
| Jan 14, 2026 | $5.11 | $5.51 | $5.11 | $5.51 | +3.48% | 4,049 |
| Jan 13, 2026 | $5.21 | $5.33 | $5.21 | $5.33 | 0.00% | 591 |
| Jan 12, 2026 | $5.40 | $5.48 | $5.10 | $5.33 | -2.83% | 4,486 |
| Jan 9, 2026 | $5.30 | $5.56 | $5.30 | $5.48 | -1.44% | 813 |
| Jan 8, 2026 | $5.49 | $5.74 | $5.49 | $5.56 | +2.39% | 3,396 |
| Jan 7, 2026 | $5.51 | $5.51 | $5.37 | $5.43 | +3.43% | 5,080 |
| Jan 6, 2026 | $5.32 | $5.40 | $5.20 | $5.25 | -4.64% | 8,960 |
| Jan 5, 2026 | $5.31 | $5.53 | $5.30 | $5.51 | -1.69% | 7,213 |
| Jan 2, 2026 | $5.51 | $5.60 | $5.50 | $5.60 | +0.03% | 1,699 |
| Dec 31, 2025 | $5.34 | $5.60 | $5.34 | $5.60 | +4.34% | 20,410 |
| Dec 30, 2025 | $5.27 | $5.37 | $5.27 | $5.37 | -0.69% | 691 |
| Dec 29, 2025 | $5.17 | $5.45 | $5.17 | $5.40 | +5.38% | 8,811 |
| Dec 26, 2025 | $5.42 | $5.42 | $5.09 | $5.13 | -2.91% | 20,775 |
| Dec 24, 2025 | $5.27 | $5.31 | $5.27 | $5.28 | +0.57% | 1,210 |
| Dec 23, 2025 | $5.27 | $5.35 | $5.23 | $5.25 | -0.38% | 2,804 |
| Dec 22, 2025 | $5.42 | $5.42 | $5.27 | $5.27 | -3.39% | 6,829 |
| Dec 19, 2025 | $5.48 | $5.50 | $5.42 | $5.46 | 0.00% | 967 |
| Dec 18, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | +0.09% | 2 |
| Dec 17, 2025 | $5.46 | $5.46 | $5.42 | $5.45 | -0.18% | 262 |
| Dec 16, 2025 | $5.50 | $5.50 | $5.46 | $5.46 | +0.28% | 340 |
| Dec 15, 2025 | $5.51 | $5.53 | $5.42 | $5.45 | -1.19% | 3,107 |
| Dec 12, 2025 | $5.42 | $5.62 | $5.42 | $5.51 | +1.39% | 2,585 |
| Dec 11, 2025 | $5.45 | $5.47 | $5.42 | $5.44 | -2.60% | 2,619 |
| Dec 10, 2025 | $5.78 | $5.78 | $5.45 | $5.58 | -1.59% | 1,629 |
| Dec 9, 2025 | $5.63 | $5.67 | $5.53 | $5.67 | +3.37% | 3,799 |
| Dec 8, 2025 | $5.42 | $5.55 | $5.42 | $5.49 | +0.12% | 898 |
| Dec 5, 2025 | $5.46 | $5.55 | $5.32 | $5.48 | -0.21% | 4,476 |
| Dec 4, 2025 | $5.63 | $5.63 | $5.49 | $5.49 | -0.12% | 3,364 |
| Dec 3, 2025 | $5.41 | $5.50 | $5.41 | $5.50 | -0.51% | 1,498 |
| Dec 2, 2025 | $5.55 | $5.60 | $5.52 | $5.52 | +1.39% | 2,172 |
| Dec 1, 2025 | $5.31 | $5.45 | $5.31 | $5.45 | -1.01% | 2,145 |
| Nov 28, 2025 | $5.65 | $5.65 | $5.51 | $5.51 | -2.13% | 360 |
| Nov 26, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | -0.35% | 2,591 |
| Nov 25, 2025 | $5.56 | $5.65 | $5.56 | $5.65 | -0.19% | 1,116 |
| Nov 24, 2025 | $5.88 | $5.88 | $5.66 | $5.66 | -2.05% | 1,193 |
| Nov 21, 2025 | $5.79 | $5.79 | $5.70 | $5.77 | +0.77% | 1,345 |
| Nov 20, 2025 | $5.65 | $5.80 | $5.65 | $5.73 | +0.35% | 6,252 |
| Nov 19, 2025 | $5.68 | $5.91 | $5.68 | $5.71 | +0.59% | 9,026 |
| Nov 18, 2025 | $5.79 | $5.86 | $5.62 | $5.68 | -3.19% | 12,281 |
| Nov 17, 2025 | $5.71 | $5.86 | $5.71 | $5.86 | +2.69% | 2,104 |
| Nov 14, 2025 | $5.61 | $5.84 | $5.56 | $5.71 | +2.92% | 16,035 |
| Nov 13, 2025 | $5.45 | $5.62 | $5.45 | $5.55 | +1.03% | 4,753 |
| Nov 12, 2025 | $5.64 | $5.64 | $5.48 | $5.49 | -2.72% | 7,914 |
| Nov 11, 2025 | $5.64 | $5.72 | $5.64 | $5.64 | -0.07% | 1,098 |
| Nov 10, 2025 | $5.63 | $5.79 | $5.54 | $5.65 | -2.96% | 7,742 |
| Nov 7, 2025 | $6.00 | $6.00 | $5.70 | $5.82 | -8.61% | 17,709 |
| Nov 6, 2025 | $6.18 | $6.81 | $6.01 | $6.37 | -7.29% | 15,485 |
| Nov 5, 2025 | $6.71 | $6.95 | $6.65 | $6.87 | -1.36% | 11,834 |
| Nov 4, 2025 | $6.50 | $7.04 | $6.21 | $6.97 | +14.37% | 32,694 |
| Nov 3, 2025 | $6.84 | $6.84 | $6.09 | $6.09 | -8.27% | 10,034 |
| Oct 31, 2025 | $6.51 | $6.64 | $6.51 | $6.64 | +2.06% | 1,580 |
| Oct 30, 2025 | $6.65 | $6.87 | $6.40 | $6.51 | -6.39% | 11,345 |
| Oct 29, 2025 | $6.75 | $7.03 | $6.75 | $6.95 | -0.73% | 8,476 |
| Oct 28, 2025 | $6.96 | $7.40 | $6.40 | $7.00 | +6.75% | 43,685 |
| Oct 27, 2025 | $6.29 | $7.41 | $6.12 | $6.56 | +7.67% | 74,579 |
| Oct 24, 2025 | $6.17 | $6.36 | $5.94 | $6.09 | +1.81% | 11,234 |
| Oct 23, 2025 | $6.62 | $6.62 | $5.90 | $5.98 | -10.18% | 18,025 |
| Oct 22, 2025 | $7.08 | $7.20 | $6.53 | $6.66 | +0.91% | 59,360 |
| Oct 21, 2025 | $6.06 | $6.60 | $6.06 | $6.60 | +13.99% | 68,252 |
| Oct 20, 2025 | $5.78 | $6.06 | $5.42 | $5.79 | – | 29,759 |
Seasonality
DGZ 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 | -2.0% | -1.3% | -1.0% | -0.9% | -0.0% | 2.8% | -2.1% | -2.0% | 1.6% | -1.2% | -1.6% | -2.5% |
| Months up | 2 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 2 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 9 | 1 of 9 |
| 2026 | -1.8% | -16.7% | 11.1% | -0.0% | 9.3% | 14.5% | -10.8% | -9.2% | 8.2% | -10.4% | ||
| 2025 | -2.8% | -4.6% | -7.6% | -2.1% | -2.0% | 6.3% | -4.8% | -1.7% | -9.9% | 8.6% | -17.1% | 1.7% |
| 2024 | -0.4% | 0.3% | -9.0% | 1.4% | -1.5% | 0.6% | -2.5% | -2.7% | -3.7% | -2.4% | 3.7% | -1.2% |
| 2023 | -4.9% | 5.0% | -6.7% | -0.5% | 1.7% | 3.0% | -1.4% | 2.8% | 4.8% | -5.8% | -1.7% | -0.4% |
| 2022 | 2.6% | -6.2% | -1.0% | 2.7% | 2.6% | 1.9% | 2.8% | 3.8% | 3.8% | 2.2% | -6.7% | -2.8% |
| 2021 | 3.4% | 6.4% | 1.9% | -4.1% | -7.5% | 6.8% | -1.9% | -0.9% | 3.2% | -1.6% | 0.6% | -4.0% |
| 2020 | -4.5% | 2.3% | -0.2% | -6.6% | -3.2% | -4.6% | -2.9% | -2.3% | 0.7% | 0.9% | 5.0% | -7.0% |
| 2019 | -2.4% | 0.7% | 2.2% | 0.7% | -0.9% | -7.7% | -0.2% | -7.4% | 4.2% | -2.6% | 2.6% | -2.7% |
| 2018 | -3.2% | 2.7% | 0.1% | 0.3% | 1.3% | 4.3% | 2.8% | 2.1% | 1.0% | -1.8% | -0.3% | -4.1% |
| 2017 | -5.6% | -2.6% | -0.4% | -1.3% | 0.1% | 2.4% | -1.7% | -4.2% | 3.8% | 0.4% | -0.5% | -2.0% |