|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-27 | 83,600 | 94.60 | 95.68 | 94.60 | 95.26 | 00:00:00 | 2006-09-28 | 44,700 | 95.08 | 95.43 | 94.60 | 94.75 | 00:00:00 | 2006-09-29 | 45,100 | 95.10 | 95.78 | 95.06 | 95.42 | 00:00:00 | 2006-10-02 | 31,600 | 95.30 | 95.73 | 94.55 | 95.07 | 00:00:00 | 2006-10-03 | 8,400 | 94.65 | 95.40 | 94.03 | 95.29 | 00:00:00 | 2006-10-04 | 67,900 | 95.05 | 97.00 | 95.05 | 96.79 | 00:00:00 | 2006-10-05 | 157,700 | 98.30 | 98.71 | 96.70 | 97.33 | 00:00:00 | 2006-10-06 | 60,900 | 97.30 | 98.44 | 96.69 | 97.75 | 00:00:00 | 2006-10-09 | 50,700 | 97.25 | 98.44 | 96.85 | 97.94 | 00:00:00 | 2006-10-11 | 39,300 | 98.75 | 99.00 | 98.05 | 98.75 | 00:00:00 | 2006-10-12 | 50,700 | 98.00 | 98.79 | 97.43 | 98.45 | 00:00:00 | 2006-10-13 | 46,200 | 98.65 | 99.10 | 97.91 | 98.60 | 00:00:00 | 2006-10-16 | 30,700 | 98.60 | 98.68 | 97.84 | 98.18 | 00:00:00 | 2006-10-17 | 64,900 | 97.40 | 97.51 | 96.24 | 96.62 | 00:00:00 | 2006-10-18 | 36,400 | 96.80 | 98.59 | 96.80 | 97.87 | 00:00:00 | 2006-10-19 | 34,600 | 97.75 | 98.28 | 97.23 | 97.45 | 00:00:00 | 2006-10-20 | 31,700 | 97.75 | 97.90 | 96.90 | 97.61 | 00:00:00 | 2006-10-23 | 29,800 | 97.50 | 98.07 | 96.79 | 97.99 | 00:00:00 | 2006-10-24 | 40,200 | 98.10 | 98.79 | 97.82 | 98.35 | 00:00:00 | 2006-10-25 | 34,600 | 98.16 | 98.60 | 97.81 | 98.10 | 00:00:00 | 2006-10-26 | 56,500 | 98.35 | 98.90 | 98.24 | 98.65 | 00:00:00 | 2006-10-27 | 97,300 | 98.32 | 99.63 | 98.20 | 98.60 | 00:00:00 | 2006-10-30 | 38,500 | 97.55 | 98.52 | 97.50 | 98.13 | 00:00:00 | 2006-10-31 | 35,400 | 97.55 | 98.76 | 97.17 | 98.20 | 00:00:00 | 2006-11-01 | 39,600 | 97.55 | 99.14 | 97.35 | 98.27 | 00:00:00 | 2006-11-02 | 55,400 | 98.15 | 98.42 | 96.30 | 96.60 | 00:00:00 | 2006-11-03 | 31,100 | 96.80 | 97.50 | 96.14 | 97.13 | 00:00:00 | 2006-11-06 | 42,400 | 97.05 | 98.35 | 96.95 | 98.10 | 00:00:00 | 2006-11-07 | 97,100 | 98.49 | 99.85 | 98.40 | 99.65 | 00:00:00 | 2006-11-08 | 40,400 | 99.12 | 99.29 | 97.92 | 98.60 | 00:00:00 | 2006-11-09 | 33,800 | 98.80 | 98.89 | 97.68 | 98.37 | 00:00:00 | 2006-11-10 | 25,300 | 98.00 | 98.10 | 97.37 | 98.04 | 00:00:00 | 2006-11-13 | 32,900 | 97.90 | 98.85 | 97.62 | 98.35 | 00:00:00 | 2006-11-14 | 47,600 | 98.60 | 98.94 | 97.80 | 98.33 | 00:00:00 | 2006-11-15 | 40,200 | 98.91 | 99.30 | 98.42 | 98.71 | 00:00:00 | 2006-11-16 | 49,900 | 98.70 | 99.58 | 98.53 | 99.21 | 00:00:00 | 2006-11-17 | 191,500 | 99.15 | 100.48 | 99.10 | 99.44 | 00:00:00 | 2006-11-20 | 45,000 | 98.70 | 99.58 | 98.12 | 99.38 | 00:00:00 | 2006-11-21 | 160,100 | 99.45 | 101.99 | 99.45 | 101.85 | 00:00:00 | 2006-11-22 | 136,600 | 101.80 | 103.28 | 101.80 | 102.40 | 00:00:00 | 2006-11-23 | 63,800 | 102.85 | 102.88 | 101.79 | 101.99 | 00:00:00 | 2006-11-24 | 79,400 | 101.72 | 101.90 | 99.85 | 100.00 | 00:00:00 | 2006-11-27 | 72,100 | 99.90 | 100.05 | 97.65 | 97.74 | 00:00:00 | 2006-11-28 | 76,300 | 97.70 | 98.06 | 96.59 | 97.63 | 00:00:00 | 2006-11-29 | 40,000 | 98.40 | 99.08 | 98.09 | 98.85 | 00:00:00 | 2006-11-30 | 34,400 | 98.75 | 99.09 | 97.15 | 97.43 | 00:00:00 | 2006-12-01 | 41,300 | 97.90 | 98.40 | 95.72 | 96.60 | 00:00:00 | 2006-12-04 | 29,300 | 97.05 | 97.31 | 95.94 | 97.18 | 00:00:00 | 2006-12-05 | 27,500 | 97.55 | 98.49 | 97.21 | 98.03 | 00:00:00 | 2006-12-06 | 16,900 | 98.05 | 98.50 | 97.80 | 98.12 | 00:00:00 | 2006-12-07 | 20,800 | 98.01 | 99.75 | 98.01 | 99.21 | 00:00:00 | 2006-12-08 | 21,200 | 98.85 | 99.73 | 97.76 | 99.02 | 00:00:00 | 2006-12-11 | 43,000 | 99.85 | 100.36 | 99.73 | 99.80 | 00:00:00 | 2006-12-12 | 48,100 | 99.80 | 100.26 | 99.35 | 99.45 | 00:00:00 | 2006-12-13 | 36,800 | 99.95 | 100.80 | 99.73 | 100.54 | 00:00:00 | 2006-12-14 | 53,100 | 100.95 | 101.30 | 100.35 | 100.76 | 00:00:00 | 2006-12-15 | 49,700 | 101.15 | 101.62 | 100.71 | 101.42 | 00:00:00 | 2006-12-18 | 40,900 | 101.60 | 101.88 | 101.12 | 101.18 | 00:00:00 | 2006-12-19 | 40,000 | 100.60 | 101.13 | 100.05 | 100.35 | 00:00:00 | 2006-12-20 | 36,600 | 101.30 | 101.66 | 101.10 | 101.31 | 00:00:00 | 2006-12-21 | 36,600 | 100.75 | 101.75 | 100.75 | 101.39 | 00:00:00 | 2006-12-22 | 30,900 | 101.30 | 101.69 | 99.85 | 100.40 | 00:00:00 | 2006-12-27 | 31,600 | 100.90 | 101.88 | 100.55 | 101.75 | 00:00:00 | 2006-12-28 | 55,900 | 101.80 | 102.18 | 101.70 | 101.79 | 00:00:00 | 2006-12-29 | 21,200 | 101.75 | 102.15 | 101.40 | 101.58 | 00:00:00 | 2007-01-02 | 35,900 | 101.60 | 102.97 | 101.60 | 102.87 | 00:00:00 | 2007-01-03 | 41,100 | 103.12 | 103.73 | 102.83 | 103.29 | 00:00:00 | 2007-01-04 | 27,200 | 103.00 | 103.62 | 102.40 | 103.41 | 00:00:00 | 2007-01-05 | 35,300 | 103.05 | 103.47 | 102.00 | 102.30 | 00:00:00 | 2007-01-08 | 31,600 | 101.95 | 102.16 | 101.00 | 101.46 | 00:00:00 | 2007-01-09 | 30,300 | 102.00 | 102.72 | 101.56 | 101.66 | 00:00:00 | 2007-01-10 | 35,900 | 101.10 | 101.48 | 100.41 | 101.00 | 00:00:00 | 2007-01-11 | 30,700 | 101.50 | 102.80 | 100.60 | 102.73 | 00:00:00 | 2007-01-12 | 78,000 | 102.75 | 104.51 | 102.70 | 104.35 | 00:00:00 | 2007-01-15 | 48,900 | 104.30 | 104.87 | 104.20 | 104.60 | 00:00:00 | 2007-01-16 | 58,200 | 104.89 | 105.29 | 104.00 | 104.26 | 00:00:00 | 2007-01-17 | 27,300 | 103.95 | 104.58 | 103.25 | 103.79 | 00:00:00 | 2007-01-18 | 24,400 | 103.90 | 104.52 | 103.42 | 103.65 | 00:00:00 | 2007-01-19 | 39,400 | 103.60 | 105.21 | 103.12 | 104.86 | 00:00:00 | 2007-01-22 | 50,800 | 104.40 | 106.35 | 104.30 | 104.34 | 00:00:00 | 2007-01-23 | 31,200 | 104.25 | 105.23 | 104.23 | 105.23 | 00:00:00 | 2007-01-24 | 40,500 | 105.62 | 106.97 | 105.39 | 106.41 | 00:00:00 | 2007-01-25 | 62,500 | 106.40 | 107.21 | 106.01 | 106.32 | 00:00:00 | 2007-01-26 | 33,200 | 106.00 | 106.88 | 105.30 | 106.82 | 00:00:00 | 2007-01-29 | 36,800 | 106.80 | 107.81 | 106.41 | 107.26 | 00:00:00 | 2007-01-30 | 46,400 | 107.20 | 108.00 | 106.85 | 107.26 | 00:00:00 | 2007-01-31 | 50,500 | 107.20 | 108.66 | 106.52 | 108.22 | 00:00:00 | 2007-02-01 | 89,200 | 109.90 | 109.91 | 107.87 | 108.32 | 00:00:00 | 2007-02-02 | 62,100 | 108.70 | 108.70 | 107.40 | 107.70 | 00:00:00 | 2007-02-05 | 40,900 | 107.55 | 107.55 | 106.75 | 107.34 | 00:00:00 | 2007-02-06 | 39,000 | 107.10 | 107.77 | 106.80 | 107.12 | 00:00:00 | 2007-02-07 | 38,600 | 107.20 | 107.30 | 106.25 | 107.05 | 00:00:00 | 2007-02-08 | 42,700 | 106.70 | 107.82 | 106.24 | 106.85 | 00:00:00 | 2007-02-09 | 46,600 | 107.05 | 107.63 | 106.81 | 106.82 | 00:00:00 | 2007-02-12 | 35,300 | 106.60 | 106.62 | 105.55 | 106.02 | 00:00:00 | 2007-02-13 | 32,000 | 106.15 | 106.68 | 105.60 | 106.68 | 00:00:00 | 2007-02-14 | 30,100 | 106.90 | 107.32 | 106.39 | 107.18 | 00:00:00 | 2007-02-15 | 30,800 | 107.70 | 107.70 | 106.72 | 106.97 | 00:00:00 | 2007-02-16 | 25,300 | 106.80 | 107.99 | 106.80 | 107.28 | 00:00:00 | 2007-02-20 | 26,400 | 106.90 | 107.10 | 105.80 | 107.04 | 00:00:00 | 2007-02-21 | 30,300 | 106.80 | 107.76 | 106.10 | 106.61 | 00:00:00 | 2007-02-22 | 30,100 | 106.80 | 107.20 | 105.90 | 106.00 | 00:00:00 | 2007-02-23 | 31,600 | 106.70 | 106.70 | 105.22 | 106.07 | 00:00:00 | 2007-02-26 | 42,800 | 105.70 | 106.82 | 105.01 | 105.25 | 00:00:00 | 2007-02-27 | 246,000 | 104.80 | 104.80 | 101.25 | 101.60 | 00:00:00 | 2007-02-28 | 311,000 | 99.00 | 101.49 | 98.92 | 99.70 | 00:00:00 | 2007-03-01 | 194,300 | 99.60 | 100.22 | 96.20 | 98.65 | 00:00:00 | 2007-03-02 | 71,200 | 99.30 | 100.10 | 96.75 | 97.30 | 00:00:00 | 2007-03-05 | 188,000 | 95.90 | 97.75 | 95.34 | 96.95 | 00:00:00 | 2007-03-06 | 76,300 | 98.30 | 98.80 | 96.88 | 97.82 | 00:00:00 | 2007-03-07 | 50,100 | 97.80 | 97.80 | 96.37 | 97.25 | 00:00:00 | 2007-03-08 | 76,800 | 98.00 | 99.45 | 97.63 | 99.20 | 00:00:00 | 2007-03-09 | 40,700 | 99.20 | 99.20 | 97.51 | 98.90 | 00:00:00 | 2007-03-12 | 27,900 | 99.50 | 99.83 | 98.03 | 98.50 | 00:00:00 | 2007-03-13 | 36,400 | 98.50 | 98.50 | 96.30 | 96.30 | 00:00:00 | 2007-03-14 | 283,900 | 94.25 | 94.25 | 90.55 | 91.61 | 00:00:00 | 2007-03-15 | 116,500 | 93.90 | 93.90 | 91.95 | 93.59 | 00:00:00 | 2007-03-16 | 55,400 | 93.48 | 94.10 | 92.55 | 93.76 | 00:00:00 | 2007-03-19 | 49,100 | 96.70 | 96.70 | 95.45 | 95.90 | 00:00:00 | 2007-03-20 | 38,400 | 96.10 | 96.70 | 95.40 | 96.50 | 00:00:00 | 2007-03-21 | 28,600 | 96.80 | 97.92 | 96.60 | 97.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|