|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-24 | 30,200 | 74.60 | 76.20 | 74.60 | 76.20 | 00:00:00 | | 2005-10-25 | 49,600 | 76.45 | 77.03 | 76.31 | 76.38 | 00:00:00 | | 2005-10-26 | 15,400 | 76.30 | 77.00 | 76.30 | 76.55 | 00:00:00 | | 2005-10-27 | 27,700 | 76.20 | 77.20 | 75.55 | 76.10 | 00:00:00 | | 2005-10-28 | 59,000 | 75.80 | 77.00 | 75.51 | 76.40 | 00:00:00 | | 2005-10-31 | 60,500 | 77.15 | 78.37 | 77.12 | 78.03 | 00:00:00 | | 2005-11-01 | 20,900 | 78.20 | 78.38 | 77.65 | 77.70 | 00:00:00 | | 2005-11-02 | 50,600 | 77.70 | 78.75 | 77.70 | 78.75 | 00:00:00 | | 2005-11-03 | 112,300 | 78.90 | 80.19 | 78.87 | 79.84 | 00:00:00 | | 2005-11-04 | 71,100 | 79.60 | 80.37 | 79.22 | 79.90 | 00:00:00 | | 2005-11-07 | 32,900 | 79.75 | 79.94 | 79.18 | 79.80 | 00:00:00 | | 2005-11-08 | 39,000 | 79.80 | 79.95 | 79.31 | 79.45 | 00:00:00 | | 2005-11-09 | 59,700 | 79.70 | 80.48 | 79.60 | 80.48 | 00:00:00 | | 2005-11-10 | 89,600 | 80.40 | 80.99 | 80.02 | 80.25 | 00:00:00 | | 2005-11-11 | 109,400 | 81.10 | 81.90 | 81.10 | 81.83 | 00:00:00 | | 2005-11-14 | 71,000 | 81.75 | 82.20 | 81.08 | 81.70 | 00:00:00 | | 2005-11-15 | 57,400 | 81.50 | 82.23 | 81.31 | 82.17 | 00:00:00 | | 2005-11-16 | 54,300 | 81.75 | 82.25 | 80.50 | 80.80 | 00:00:00 | | 2005-11-17 | 43,500 | 81.35 | 81.85 | 80.91 | 81.25 | 00:00:00 | | 2005-11-18 | 48,100 | 81.80 | 82.08 | 80.91 | 81.50 | 00:00:00 | | 2005-11-21 | 55,400 | 81.90 | 82.60 | 81.65 | 82.32 | 00:00:00 | | 2005-11-22 | 56,700 | 82.55 | 82.70 | 82.17 | 82.65 | 00:00:00 | | 2005-11-23 | 64,800 | 82.86 | 83.99 | 82.86 | 83.95 | 00:00:00 | | 2005-11-24 | 44,300 | 83.50 | 83.74 | 83.05 | 83.70 | 00:00:00 | | 2005-11-25 | 35,300 | 83.65 | 84.10 | 83.41 | 84.05 | 00:00:00 | | 2005-11-28 | 80,700 | 84.10 | 84.94 | 83.22 | 83.25 | 00:00:00 | | 2005-11-29 | 45,100 | 83.10 | 84.15 | 82.60 | 83.95 | 00:00:00 | | 2005-11-30 | 35,800 | 83.55 | 83.74 | 83.01 | 83.05 | 00:00:00 | | 2005-12-01 | 37,100 | 83.17 | 84.40 | 83.17 | 84.33 | 00:00:00 | | 2005-12-02 | 55,100 | 84.75 | 84.91 | 84.46 | 84.82 | 00:00:00 | | 2005-12-05 | 52,800 | 84.65 | 84.81 | 83.64 | 83.83 | 00:00:00 | | 2005-12-06 | 51,100 | 83.80 | 84.98 | 83.80 | 84.66 | 00:00:00 | | 2005-12-07 | 37,600 | 84.15 | 84.75 | 83.76 | 84.02 | 00:00:00 | | 2005-12-08 | 43,800 | 83.70 | 84.15 | 82.91 | 83.90 | 00:00:00 | | 2005-12-09 | 27,900 | 83.50 | 84.08 | 83.12 | 83.58 | 00:00:00 | | 2005-12-12 | 66,300 | 83.50 | 84.44 | 83.45 | 83.45 | 00:00:00 | | 2005-12-13 | 87,200 | 83.75 | 83.83 | 82.60 | 82.65 | 00:00:00 | | 2005-12-14 | 181,000 | 82.60 | 82.64 | 80.90 | 81.48 | 00:00:00 | | 2005-12-15 | 217,500 | 81.00 | 81.35 | 80.10 | 81.23 | 00:00:00 | | 2005-12-16 | 76,600 | 81.10 | 82.58 | 81.10 | 82.42 | 00:00:00 | | 2005-12-19 | 53,400 | 82.03 | 82.51 | 81.57 | 81.75 | 00:00:00 | | 2005-12-20 | 57,400 | 81.20 | 81.87 | 81.12 | 81.87 | 00:00:00 | | 2005-12-21 | 55,400 | 81.80 | 82.75 | 81.80 | 82.75 | 00:00:00 | | 2005-12-22 | 51,400 | 82.55 | 82.68 | 81.74 | 82.33 | 00:00:00 | | 2005-12-23 | 37,000 | 82.70 | 82.94 | 82.29 | 82.68 | 00:00:00 | | 2005-12-26 | 0 | 82.68 | 82.68 | 82.68 | 82.68 | 00:00:00 | | 2005-12-27 | 45,700 | 82.60 | 83.18 | 82.55 | 82.75 | 00:00:00 | | 2005-12-28 | 40,200 | 82.75 | 83.06 | 82.57 | 82.82 | 00:00:00 | | 2005-12-29 | 33,100 | 82.80 | 83.18 | 82.38 | 82.45 | 00:00:00 | | 2005-12-30 | 21,300 | 82.30 | 82.36 | 81.25 | 81.98 | 00:00:00 | | 2006-01-02 | 39,200 | 81.99 | 82.42 | 81.50 | 81.90 | 00:00:00 | | 2006-01-03 | 41,700 | 82.10 | 82.49 | 81.18 | 81.80 | 00:00:00 | | 2006-01-04 | 46,300 | 82.70 | 83.57 | 82.41 | 83.33 | 00:00:00 | | 2006-01-05 | 40,300 | 83.20 | 83.50 | 82.75 | 83.45 | 00:00:00 | | 2006-01-06 | 31,100 | 83.50 | 84.30 | 83.50 | 84.10 | 00:00:00 | | 2006-01-09 | 48,300 | 84.40 | 84.82 | 84.30 | 84.65 | 00:00:00 | | 2006-01-10 | 48,900 | 84.68 | 84.89 | 84.04 | 84.80 | 00:00:00 | | 2006-01-11 | 100,600 | 85.00 | 86.66 | 85.00 | 86.60 | 00:00:00 | | 2006-01-12 | 58,900 | 86.50 | 86.99 | 86.47 | 86.87 | 00:00:00 | | 2006-01-13 | 57,400 | 86.15 | 86.73 | 85.00 | 85.16 | 00:00:00 | | 2006-01-16 | 31,100 | 84.95 | 85.85 | 84.91 | 85.75 | 00:00:00 | | 2006-01-17 | 40,900 | 85.00 | 85.10 | 84.31 | 84.49 | 00:00:00 | | 2006-01-18 | 79,500 | 83.10 | 83.75 | 82.88 | 83.20 | 00:00:00 | | 2006-01-19 | 36,900 | 83.85 | 84.29 | 83.45 | 84.21 | 00:00:00 | | 2006-01-20 | 32,600 | 84.10 | 85.01 | 82.91 | 82.95 | 00:00:00 | | 2006-01-23 | 65,400 | 81.90 | 82.91 | 81.70 | 82.60 | 00:00:00 | | 2006-01-24 | 28,500 | 82.55 | 83.06 | 81.81 | 82.05 | 00:00:00 | | 2006-01-25 | 33,600 | 82.02 | 83.00 | 81.83 | 82.90 | 00:00:00 | | 2006-01-26 | 51,300 | 83.05 | 85.46 | 83.05 | 85.25 | 00:00:00 | | 2006-01-27 | 75,600 | 86.00 | 86.89 | 85.62 | 86.87 | 00:00:00 | | 2006-01-30 | 100,400 | 86.80 | 87.95 | 86.56 | 87.65 | 00:00:00 | | 2006-01-31 | 76,700 | 87.85 | 88.75 | 87.23 | 88.37 | 00:00:00 | | 2006-02-01 | 102,600 | 88.20 | 90.11 | 88.20 | 89.75 | 00:00:00 | | 2006-02-02 | 137,800 | 89.90 | 90.22 | 87.26 | 87.55 | 00:00:00 | | 2006-02-03 | 80,900 | 87.80 | 87.97 | 86.23 | 86.75 | 00:00:00 | | 2006-02-06 | 68,300 | 87.20 | 88.48 | 87.20 | 88.30 | 00:00:00 | | 2006-02-07 | 59,600 | 88.40 | 89.42 | 88.20 | 88.69 | 00:00:00 | | 2006-02-08 | 57,500 | 88.25 | 89.55 | 87.84 | 89.50 | 00:00:00 | | 2006-02-09 | 122,900 | 89.90 | 90.63 | 89.80 | 90.60 | 00:00:00 | | 2006-02-10 | 63,900 | 89.85 | 90.57 | 88.90 | 89.15 | 00:00:00 | | 2006-02-13 | 51,700 | 88.93 | 90.00 | 88.59 | 90.00 | 00:00:00 | | 2006-02-14 | 70,600 | 90.25 | 90.97 | 89.85 | 90.52 | 00:00:00 | | 2006-02-15 | 64,600 | 90.70 | 90.70 | 89.28 | 89.37 | 00:00:00 | | 2006-02-16 | 56,100 | 90.30 | 90.67 | 89.85 | 90.52 | 00:00:00 | | 2006-02-17 | 88,800 | 90.30 | 91.56 | 90.30 | 91.20 | 00:00:00 | | 2006-02-20 | 60,600 | 90.77 | 91.85 | 90.77 | 91.62 | 00:00:00 | | 2006-02-21 | 90,600 | 92.00 | 92.91 | 91.91 | 92.18 | 00:00:00 | | 2006-02-22 | 61,700 | 92.25 | 93.60 | 91.85 | 93.57 | 00:00:00 | | 2006-02-23 | 92,900 | 93.50 | 94.85 | 93.47 | 94.85 | 00:00:00 | | 2006-02-24 | 44,400 | 94.30 | 94.89 | 93.75 | 94.60 | 00:00:00 | | 2006-02-27 | 62,400 | 94.30 | 94.80 | 93.56 | 94.55 | 00:00:00 | | 2006-02-28 | 83,900 | 94.20 | 94.55 | 92.20 | 92.65 | 00:00:00 | | 2006-03-01 | 51,900 | 92.72 | 94.55 | 92.67 | 94.30 | 00:00:00 | | 2006-03-02 | 56,400 | 94.30 | 94.55 | 92.24 | 93.20 | 00:00:00 | | 2006-03-03 | 60,100 | 93.00 | 93.70 | 91.65 | 92.38 | 00:00:00 | | 2006-03-06 | 54,200 | 91.95 | 92.34 | 90.85 | 91.65 | 00:00:00 | | 2006-03-07 | 107,500 | 90.90 | 91.15 | 89.70 | 90.05 | 00:00:00 | | 2006-03-08 | 60,800 | 90.40 | 90.72 | 89.17 | 89.40 | 00:00:00 | | 2006-03-09 | 43,700 | 89.75 | 91.24 | 89.75 | 90.20 | 00:00:00 | | 2006-03-10 | 36,200 | 90.15 | 93.40 | 89.95 | 93.20 | 00:00:00 | | 2006-03-13 | 72,700 | 93.35 | 94.62 | 93.20 | 93.20 | 00:00:00 | | 2006-03-14 | 43,100 | 92.70 | 94.48 | 92.60 | 94.11 | 00:00:00 | | 2006-03-15 | 103,000 | 94.41 | 95.12 | 93.56 | 93.95 | 00:00:00 | | 2006-03-16 | 40,900 | 94.40 | 94.40 | 93.43 | 93.78 | 00:00:00 | | 2006-03-17 | 97,100 | 94.00 | 96.12 | 94.00 | 94.64 | 00:00:00 | | 2006-03-20 | 54,700 | 95.05 | 96.10 | 95.05 | 95.44 | 00:00:00 | | 2006-03-21 | 38,000 | 95.40 | 95.55 | 94.04 | 95.37 | 00:00:00 | | 2006-03-22 | 33,200 | 93.62 | 95.06 | 93.61 | 94.95 | 00:00:00 | | 2006-03-23 | 39,200 | 95.40 | 95.44 | 94.40 | 94.50 | 00:00:00 | | 2006-03-24 | 27,200 | 94.50 | 95.13 | 94.10 | 94.71 | 00:00:00 | | 2006-03-27 | 0 | 94.71 | 94.71 | 94.71 | 94.71 | 00:00:00 | | 2006-03-28 | 46,900 | 93.25 | 94.25 | 92.75 | 93.40 | 00:00:00 | | 2006-03-29 | 29,300 | 93.40 | 93.75 | 92.40 | 93.70 | 00:00:00 | | 2006-03-30 | 45,600 | 94.10 | 95.00 | 93.61 | 94.20 | 00:00:00 | | 2006-03-31 | 25,600 | 93.95 | 94.76 | 93.78 | 94.15 | 00:00:00 | | 2006-04-03 | 41,400 | 94.80 | 95.43 | 94.40 | 95.05 | 00:00:00 | | 2006-04-04 | 56,700 | 95.05 | 96.60 | 94.65 | 96.45 | 00:00:00 | | 2006-04-05 | 77,600 | 96.51 | 97.90 | 96.51 | 97.68 | 00:00:00 | | 2006-04-06 | 69,000 | 97.70 | 98.25 | 97.42 | 97.90 | 00:00:00 | | 2006-04-07 | 48,000 | 97.95 | 98.24 | 96.02 | 96.47 | 00:00:00 | | 2006-04-10 | 28,100 | 96.00 | 96.82 | 95.12 | 96.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
