|
 DEUTSCHE BANK N - [Ticker: DBK.F] |     | | Last Trade | 14.23 | Last Trade Time | 2017-11-01 - 23:58:00 | | Variation | +0.27 (+1.96%) | Open | 14.09 | | High | 14.23 | Low | 13.85 | | Volume | 88,089 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 14.21 x 400,000 - 14.23 x 400,000 | | Former Close | 13.95 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DBK.F quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-09-03 | 74,100 | 75.90 | 76.05 | 74.01 | 74.75 | 00:00:00 | | 2001-09-04 | 50,400 | 75.40 | 76.30 | 73.80 | 76.30 | 00:00:00 | | 2001-09-05 | 34,000 | 74.55 | 75.80 | 74.05 | 74.05 | 00:00:00 | | 2001-09-06 | 144,500 | 74.50 | 74.50 | 70.45 | 70.55 | 00:00:00 | | 2001-09-07 | 224,400 | 70.20 | 71.20 | 66.40 | 66.50 | 00:00:00 | | 2001-09-10 | 221,200 | 65.50 | 67.00 | 63.10 | 65.50 | 00:00:00 | | 2001-09-11 | 357,200 | 65.30 | 67.30 | 54.00 | 57.50 | 00:00:00 | | 2001-09-12 | 544,700 | 56.75 | 59.90 | 55.40 | 58.55 | 00:00:00 | | 2001-09-13 | 215,800 | 59.00 | 61.50 | 57.60 | 61.00 | 00:00:00 | | 2001-09-14 | 219,400 | 61.30 | 61.60 | 56.40 | 57.20 | 00:00:00 | | 2001-09-17 | 400,700 | 56.40 | 59.70 | 55.05 | 58.60 | 00:00:00 | | 2001-09-18 | 239,500 | 58.90 | 58.90 | 55.15 | 55.65 | 00:00:00 | | 2001-09-19 | 285,300 | 55.65 | 56.68 | 50.05 | 50.78 | 00:00:00 | | 2001-09-20 | 328,000 | 51.50 | 52.25 | 47.25 | 47.45 | 00:00:00 | | 2001-09-21 | 388,200 | 46.00 | 51.60 | 43.45 | 49.80 | 00:00:00 | | 2001-09-24 | 309,300 | 50.25 | 54.99 | 49.70 | 54.99 | 00:00:00 | | 2001-09-25 | 267,400 | 54.90 | 57.99 | 52.40 | 56.10 | 00:00:00 | | 2001-09-26 | 180,600 | 56.45 | 57.50 | 54.95 | 55.65 | 00:00:00 | | 2001-09-27 | 122,500 | 56.25 | 57.40 | 55.50 | 56.55 | 00:00:00 | | 2001-09-28 | 0 | 56.55 | 56.55 | 56.55 | 56.55 | 00:00:00 | | 2001-10-01 | 207,700 | 60.30 | 60.30 | 55.80 | 56.80 | 00:00:00 | | 2001-10-02 | 134,700 | 57.20 | 58.95 | 56.35 | 58.35 | 00:00:00 | | 2001-10-03 | 38,000 | 58.95 | 58.95 | 56.40 | 58.60 | 00:00:00 | | 2001-10-04 | 225,100 | 60.30 | 62.45 | 59.62 | 61.95 | 00:00:00 | | 2001-10-05 | 151,000 | 61.30 | 63.45 | 60.60 | 62.23 | 00:00:00 | | 2001-10-08 | 227,300 | 60.60 | 61.78 | 59.55 | 61.50 | 00:00:00 | | 2001-10-09 | 106,300 | 60.50 | 61.78 | 59.40 | 60.75 | 00:00:00 | | 2001-10-10 | 93,900 | 60.95 | 61.45 | 60.30 | 61.30 | 00:00:00 | | 2001-10-11 | 189,700 | 61.99 | 64.98 | 61.90 | 64.05 | 00:00:00 | | 2001-10-12 | 184,400 | 65.10 | 65.20 | 63.35 | 63.55 | 00:00:00 | | 2001-10-15 | 127,400 | 63.50 | 63.85 | 60.15 | 60.28 | 00:00:00 | | 2001-10-16 | 0 | 60.28 | 60.28 | 60.28 | 60.28 | 00:00:00 | | 2001-10-17 | 93,500 | 62.70 | 64.30 | 62.15 | 62.21 | 00:00:00 | | 2001-10-18 | 78,000 | 60.60 | 62.40 | 60.52 | 61.60 | 00:00:00 | | 2001-10-19 | 123,300 | 61.50 | 62.10 | 58.70 | 59.40 | 00:00:00 | | 2001-10-22 | 135,600 | 59.60 | 59.85 | 57.80 | 59.85 | 00:00:00 | | 2001-10-23 | 77,400 | 60.80 | 61.65 | 60.30 | 60.62 | 00:00:00 | | 2001-10-24 | 77,800 | 60.90 | 63.15 | 60.60 | 62.50 | 00:00:00 | | 2001-10-25 | 101,800 | 62.30 | 64.45 | 60.80 | 61.85 | 00:00:00 | | 2001-10-26 | 0 | 61.85 | 61.85 | 61.85 | 61.85 | 00:00:00 | | 2001-10-29 | 88,000 | 63.70 | 63.88 | 61.80 | 62.20 | 00:00:00 | | 2001-10-30 | 164,000 | 61.00 | 61.00 | 57.22 | 58.30 | 00:00:00 | | 2001-10-31 | 149,600 | 59.50 | 62.55 | 58.30 | 61.45 | 00:00:00 | | 2001-11-01 | 55,100 | 62.10 | 63.45 | 60.75 | 63.35 | 00:00:00 | | 2001-11-02 | 145,800 | 63.80 | 65.22 | 63.15 | 64.52 | 00:00:00 | | 2001-11-05 | 160,100 | 65.00 | 67.85 | 65.00 | 67.60 | 00:00:00 | | 2001-11-06 | 143,800 | 68.20 | 69.15 | 67.55 | 67.98 | 00:00:00 | | 2001-11-07 | 122,000 | 68.55 | 69.99 | 66.90 | 69.90 | 00:00:00 | | 2001-11-08 | 226,500 | 69.80 | 72.15 | 69.60 | 71.50 | 00:00:00 | | 2001-11-09 | 147,900 | 70.40 | 71.70 | 69.55 | 70.40 | 00:00:00 | | 2001-11-12 | 159,500 | 70.65 | 70.65 | 67.70 | 69.48 | 00:00:00 | | 2001-11-13 | 95,400 | 70.25 | 73.48 | 70.10 | 73.35 | 00:00:00 | | 2001-11-14 | 127,800 | 73.50 | 74.70 | 72.02 | 72.50 | 00:00:00 | | 2001-11-15 | 120,000 | 73.80 | 74.99 | 73.40 | 74.30 | 00:00:00 | | 2001-11-16 | 98,200 | 74.60 | 75.10 | 72.80 | 74.50 | 00:00:00 | | 2001-11-19 | 130,000 | 74.90 | 76.30 | 74.60 | 75.80 | 00:00:00 | | 2001-11-20 | 97,000 | 75.95 | 75.95 | 73.50 | 74.20 | 00:00:00 | | 2001-11-21 | 67,400 | 74.00 | 76.30 | 74.00 | 74.50 | 00:00:00 | | 2001-11-22 | 57,100 | 74.85 | 75.25 | 74.20 | 74.35 | 00:00:00 | | 2001-11-23 | 83,100 | 74.70 | 74.85 | 72.25 | 73.70 | 00:00:00 | | 2001-11-26 | 65,000 | 74.10 | 74.45 | 73.40 | 73.40 | 00:00:00 | | 2001-11-27 | 76,600 | 73.60 | 75.40 | 73.52 | 74.30 | 00:00:00 | | 2001-11-28 | 94,700 | 74.00 | 74.20 | 73.05 | 73.30 | 00:00:00 | | 2001-11-29 | 80,000 | 72.50 | 72.98 | 71.50 | 71.90 | 00:00:00 | | 2001-11-30 | 63,900 | 72.65 | 72.95 | 71.60 | 72.45 | 00:00:00 | | 2001-12-03 | 81,800 | 71.50 | 71.50 | 70.01 | 71.30 | 00:00:00 | | 2001-12-04 | 45,000 | 71.60 | 72.80 | 71.50 | 72.45 | 00:00:00 | | 2001-12-05 | 88,400 | 73.50 | 75.70 | 73.15 | 75.40 | 00:00:00 | | 2001-12-06 | 115,400 | 75.80 | 77.49 | 75.50 | 77.38 | 00:00:00 | | 2001-12-07 | 80,900 | 77.10 | 77.99 | 76.70 | 76.80 | 00:00:00 | | 2001-12-10 | 57,400 | 76.55 | 77.00 | 75.82 | 76.17 | 00:00:00 | | 2001-12-11 | 78,800 | 76.00 | 76.65 | 75.45 | 76.10 | 00:00:00 | | 2001-12-12 | 69,000 | 76.25 | 76.55 | 74.50 | 74.95 | 00:00:00 | | 2001-12-13 | 65,700 | 74.60 | 75.25 | 73.60 | 74.05 | 00:00:00 | | 2001-12-14 | 56,000 | 73.70 | 74.70 | 73.55 | 74.00 | 00:00:00 | | 2001-12-17 | 51,900 | 74.00 | 75.70 | 73.35 | 75.60 | 00:00:00 | | 2001-12-18 | 60,600 | 75.50 | 76.85 | 74.90 | 76.37 | 00:00:00 | | 2001-12-19 | 53,500 | 76.10 | 76.80 | 74.80 | 75.60 | 00:00:00 | | 2001-12-20 | 44,700 | 75.55 | 75.65 | 74.70 | 75.10 | 00:00:00 | | 2001-12-21 | 49,300 | 74.30 | 76.70 | 74.25 | 76.35 | 00:00:00 | | 2001-12-24 | 0 | 76.35 | 76.35 | 76.35 | 76.35 | 00:00:00 | | 2001-12-25 | 0 | 76.35 | 76.35 | 76.35 | 76.35 | 00:00:00 | | 2001-12-26 | 0 | 76.35 | 76.35 | 76.35 | 76.35 | 00:00:00 | | 2001-12-27 | 114,000 | 77.00 | 79.25 | 77.00 | 78.85 | 00:00:00 | | 2001-12-28 | 115,800 | 79.10 | 80.28 | 79.10 | 79.30 | 00:00:00 | | 2001-12-31 | 0 | 79.30 | 79.30 | 79.30 | 79.30 | 00:00:00 | | 2002-01-01 | 0 | 79.30 | 79.30 | 79.30 | 79.30 | 00:00:00 | | 2002-01-02 | 101,400 | 78.55 | 80.00 | 78.50 | 78.90 | 00:00:00 | | 2002-01-03 | 70,400 | 79.70 | 80.55 | 78.80 | 80.35 | 00:00:00 | | 2002-01-04 | 104,600 | 80.60 | 81.98 | 80.50 | 81.98 | 00:00:00 | | 2002-01-07 | 102,200 | 82.00 | 82.65 | 80.40 | 80.65 | 00:00:00 | | 2002-01-08 | 71,500 | 80.25 | 81.40 | 78.51 | 79.15 | 00:00:00 | | 2002-01-09 | 48,300 | 78.80 | 79.45 | 78.05 | 79.35 | 00:00:00 | | 2002-01-10 | 67,400 | 78.10 | 78.90 | 78.05 | 78.25 | 00:00:00 | | 2002-01-11 | 45,600 | 78.25 | 79.20 | 77.55 | 79.10 | 00:00:00 | | 2002-01-14 | 88,800 | 78.40 | 78.65 | 76.35 | 76.50 | 00:00:00 | | 2002-01-15 | 61,100 | 76.15 | 77.20 | 75.85 | 76.80 | 00:00:00 | | 2002-01-16 | 76,700 | 76.80 | 76.80 | 74.10 | 75.20 | 00:00:00 | | 2002-01-17 | 60,300 | 74.90 | 78.30 | 74.90 | 78.15 | 00:00:00 | | 2002-01-18 | 42,200 | 78.15 | 78.65 | 76.80 | 77.90 | 00:00:00 | | 2002-01-21 | 50,500 | 77.45 | 77.45 | 75.80 | 76.05 | 00:00:00 | | 2002-01-22 | 50,400 | 76.25 | 77.92 | 75.45 | 76.10 | 00:00:00 | | 2002-01-23 | 29,500 | 76.00 | 76.65 | 75.80 | 76.20 | 00:00:00 | | 2002-01-24 | 59,600 | 77.00 | 77.55 | 76.55 | 77.02 | 00:00:00 | | 2002-01-25 | 50,800 | 76.90 | 76.90 | 75.01 | 75.18 | 00:00:00 | | 2002-01-28 | 100,800 | 75.05 | 75.35 | 74.35 | 74.88 | 00:00:00 | | 2002-01-29 | 89,300 | 75.15 | 75.30 | 72.70 | 73.30 | 00:00:00 | | 2002-01-30 | 196,700 | 72.20 | 72.20 | 70.17 | 70.80 | 00:00:00 | | 2002-01-31 | 207,900 | 69.40 | 72.55 | 69.35 | 71.80 | 00:00:00 | | 2002-02-01 | 69,100 | 72.90 | 73.70 | 72.05 | 72.55 | 00:00:00 | | 2002-02-04 | 127,200 | 72.30 | 72.50 | 69.62 | 69.95 | 00:00:00 | | 2002-02-05 | 238,900 | 69.45 | 69.50 | 66.45 | 67.00 | 00:00:00 | | 2002-02-06 | 142,200 | 67.25 | 68.10 | 66.02 | 66.65 | 00:00:00 | | 2002-02-07 | 158,300 | 66.05 | 68.70 | 65.55 | 68.55 | 00:00:00 | | 2002-02-08 | 65,300 | 68.20 | 69.25 | 67.15 | 67.60 | 00:00:00 | | 2002-02-11 | 60,000 | 68.50 | 68.85 | 67.85 | 68.65 | 00:00:00 | | 2002-02-12 | 56,400 | 69.05 | 69.45 | 67.15 | 67.88 | 00:00:00 | | 2002-02-13 | 71,200 | 67.90 | 68.20 | 66.60 | 68.00 | 00:00:00 | | 2002-02-14 | 74,200 | 68.95 | 70.75 | 67.20 | 70.30 | 00:00:00 | | 2002-02-15 | 42,300 | 70.45 | 70.48 | 68.70 | 68.80 | 00:00:00 | | 2002-02-18 | 51,300 | 68.40 | 68.50 | 67.51 | 67.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
