|
 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 | | 2007-03-21 | 28,600 | 96.80 | 97.92 | 96.60 | 97.65 | 00:00:00 | | 2007-03-22 | 60,700 | 99.95 | 100.58 | 99.46 | 100.15 | 00:00:00 | | 2007-03-23 | 34,300 | 100.40 | 101.00 | 99.35 | 100.64 | 00:00:00 | | 2007-03-26 | 44,000 | 100.55 | 100.79 | 98.31 | 99.45 | 00:00:00 | | 2007-03-27 | 37,000 | 99.99 | 99.99 | 98.60 | 99.15 | 00:00:00 | | 2007-03-28 | 28,200 | 98.40 | 99.08 | 97.60 | 98.80 | 00:00:00 | | 2007-03-29 | 28,400 | 98.85 | 100.40 | 98.85 | 99.70 | 00:00:00 | | 2007-03-30 | 33,600 | 101.40 | 101.66 | 100.45 | 100.70 | 00:00:00 | | 2007-04-02 | 28,600 | 100.20 | 100.68 | 99.58 | 100.19 | 00:00:00 | | 2007-04-03 | 38,800 | 100.60 | 102.15 | 100.00 | 102.05 | 00:00:00 | | 2007-04-04 | 33,600 | 102.50 | 102.80 | 101.65 | 102.70 | 00:00:00 | | 2007-04-05 | 26,600 | 102.30 | 102.80 | 101.70 | 102.63 | 00:00:00 | | 2007-04-10 | 36,100 | 102.68 | 104.06 | 101.62 | 103.65 | 00:00:00 | | 2007-04-11 | 33,000 | 103.70 | 104.83 | 103.22 | 103.81 | 00:00:00 | | 2007-04-12 | 29,100 | 103.30 | 104.35 | 102.93 | 104.35 | 00:00:00 | | 2007-04-13 | 19,000 | 104.64 | 104.96 | 104.03 | 104.90 | 00:00:00 | | 2007-04-16 | 99,400 | 105.15 | 108.96 | 105.15 | 108.25 | 00:00:00 | | 2007-04-17 | 86,100 | 108.02 | 109.46 | 107.87 | 108.61 | 00:00:00 | | 2007-04-18 | 52,100 | 108.45 | 109.86 | 108.05 | 108.73 | 00:00:00 | | 2007-04-19 | 41,500 | 107.57 | 108.56 | 107.45 | 108.35 | 00:00:00 | | 2007-04-20 | 125,800 | 108.90 | 114.45 | 108.45 | 112.06 | 00:00:00 | | 2007-04-23 | 67,500 | 113.26 | 114.70 | 112.68 | 113.00 | 00:00:00 | | 2007-04-24 | 40,700 | 112.50 | 113.28 | 111.12 | 112.56 | 00:00:00 | | 2007-04-26 | 50,600 | 114.50 | 114.90 | 113.39 | 113.89 | 00:00:00 | | 2007-04-27 | 31,500 | 113.65 | 113.75 | 112.39 | 113.00 | 00:00:00 | | 2007-04-30 | 35,500 | 112.00 | 113.45 | 111.50 | 113.40 | 00:00:00 | | 2007-05-02 | 27,500 | 113.42 | 113.42 | 111.84 | 113.22 | 00:00:00 | | 2007-05-03 | 35,000 | 112.90 | 113.90 | 112.50 | 113.70 | 00:00:00 | | 2007-05-04 | 33,000 | 113.60 | 114.75 | 113.30 | 114.38 | 00:00:00 | | 2007-05-07 | 93,800 | 114.99 | 116.59 | 114.71 | 116.57 | 00:00:00 | | 2007-05-08 | 66,300 | 115.20 | 116.11 | 115.09 | 115.80 | 00:00:00 | | 2007-05-09 | 49,000 | 116.13 | 117.20 | 115.80 | 116.30 | 00:00:00 | | 2007-05-10 | 60,800 | 116.00 | 117.31 | 115.00 | 115.17 | 00:00:00 | | 2007-05-11 | 76,200 | 114.50 | 118.08 | 113.20 | 117.57 | 00:00:00 | | 2007-05-14 | 54,600 | 117.95 | 118.50 | 116.30 | 116.68 | 00:00:00 | | 2007-05-15 | 49,100 | 115.80 | 116.90 | 114.90 | 116.70 | 00:00:00 | | 2007-05-16 | 32,100 | 116.55 | 116.55 | 114.95 | 115.70 | 00:00:00 | | 2007-05-17 | 10,600 | 116.10 | 116.37 | 115.00 | 115.35 | 00:00:00 | | 2007-05-18 | 52,600 | 114.80 | 117.00 | 114.70 | 116.78 | 00:00:00 | | 2007-05-21 | 65,300 | 116.47 | 117.25 | 116.30 | 116.68 | 00:00:00 | | 2007-05-22 | 72,500 | 116.77 | 116.98 | 116.20 | 116.81 | 00:00:00 | | 2007-05-23 | 63,200 | 116.88 | 117.49 | 116.07 | 117.37 | 00:00:00 | | 2007-05-24 | 74,100 | 117.13 | 117.13 | 115.52 | 115.71 | 00:00:00 | | 2007-05-25 | 106,500 | 111.30 | 112.40 | 110.82 | 112.13 | 00:00:00 | | 2007-05-29 | 60,100 | 112.42 | 112.70 | 112.19 | 112.50 | 00:00:00 | | 2007-05-30 | 59,500 | 111.90 | 112.63 | 111.24 | 112.50 | 00:00:00 | | 2007-05-31 | 76,400 | 112.87 | 114.00 | 112.30 | 113.25 | 00:00:00 | | 2007-06-04 | 83,600 | 112.10 | 112.88 | 111.20 | 111.90 | 00:00:00 | | 2007-06-05 | 62,600 | 111.75 | 112.41 | 110.65 | 110.91 | 00:00:00 | | 2007-06-06 | 142,400 | 111.25 | 111.78 | 108.55 | 108.70 | 00:00:00 | | 2007-06-07 | 99,300 | 109.30 | 109.52 | 106.72 | 106.90 | 00:00:00 | | 2007-06-08 | 134,900 | 106.30 | 107.33 | 105.64 | 106.65 | 00:00:00 | | 2007-06-11 | 65,800 | 107.50 | 109.60 | 107.06 | 109.49 | 00:00:00 | | 2007-06-12 | 37,400 | 108.40 | 108.51 | 106.90 | 108.14 | 00:00:00 | | 2007-06-13 | 30,000 | 107.00 | 108.68 | 106.75 | 108.21 | 00:00:00 | | 2007-06-14 | 37,900 | 109.40 | 110.47 | 109.03 | 110.04 | 00:00:00 | | 2007-06-15 | 53,700 | 110.17 | 112.50 | 110.05 | 111.80 | 00:00:00 | | 2007-06-18 | 57,900 | 112.00 | 113.47 | 111.91 | 112.50 | 00:00:00 | | 2007-06-19 | 37,200 | 112.64 | 113.42 | 112.30 | 112.99 | 00:00:00 | | 2007-06-20 | 60,200 | 113.15 | 114.90 | 113.15 | 113.73 | 00:00:00 | | 2007-06-21 | 67,800 | 112.60 | 113.11 | 110.35 | 111.14 | 00:00:00 | | 2007-06-22 | 37,200 | 111.70 | 112.17 | 109.30 | 109.59 | 00:00:00 | | 2007-06-25 | 60,700 | 108.90 | 109.40 | 107.32 | 109.25 | 00:00:00 | | 2007-06-26 | 33,400 | 107.40 | 108.22 | 107.11 | 108.00 | 00:00:00 | | 2007-06-27 | 158,000 | 106.70 | 106.70 | 104.65 | 105.65 | 00:00:00 | | 2007-06-28 | 39,300 | 106.90 | 107.55 | 105.73 | 107.24 | 00:00:00 | | 2007-06-29 | 24,700 | 107.32 | 107.86 | 106.25 | 107.09 | 00:00:00 | | 2007-07-02 | 25,000 | 107.00 | 107.26 | 106.25 | 106.76 | 00:00:00 | | 2007-07-03 | 27,800 | 107.20 | 109.08 | 107.20 | 108.50 | 00:00:00 | | 2007-07-04 | 24,700 | 108.70 | 108.79 | 108.15 | 108.62 | 00:00:00 | | 2007-07-05 | 29,300 | 109.16 | 109.32 | 106.60 | 106.60 | 00:00:00 | | 2007-07-06 | 16,700 | 107.10 | 108.36 | 107.00 | 108.25 | 00:00:00 | | 2007-07-09 | 29,000 | 109.50 | 109.72 | 108.17 | 108.51 | 00:00:00 | | 2007-07-10 | 29,300 | 108.00 | 108.13 | 105.56 | 106.17 | 00:00:00 | | 2007-07-11 | 84,400 | 104.40 | 105.55 | 102.87 | 105.20 | 00:00:00 | | 2007-07-12 | 31,300 | 105.51 | 106.17 | 103.81 | 105.90 | 00:00:00 | | 2007-07-13 | 41,900 | 107.50 | 108.14 | 106.71 | 107.30 | 00:00:00 | | 2007-07-16 | 27,500 | 107.47 | 108.94 | 107.47 | 108.15 | 00:00:00 | | 2007-07-17 | 25,500 | 108.00 | 108.19 | 106.41 | 107.28 | 00:00:00 | | 2007-07-18 | 31,000 | 105.85 | 106.57 | 104.89 | 105.17 | 00:00:00 | | 2007-07-19 | 22,700 | 106.00 | 106.64 | 105.29 | 106.26 | 00:00:00 | | 2007-07-20 | 50,800 | 105.70 | 105.70 | 103.45 | 103.56 | 00:00:00 | | 2007-07-23 | 37,300 | 103.95 | 105.02 | 102.91 | 104.91 | 00:00:00 | | 2007-07-24 | 31,000 | 104.30 | 104.80 | 102.60 | 103.38 | 00:00:00 | | 2007-07-25 | 133,100 | 102.25 | 102.39 | 100.50 | 101.40 | 00:00:00 | | 2007-07-26 | 180,400 | 101.65 | 101.96 | 97.50 | 97.80 | 00:00:00 | | 2007-07-27 | 129,300 | 96.20 | 98.78 | 95.90 | 97.60 | 00:00:00 | | 2007-07-30 | 87,400 | 97.70 | 97.97 | 95.91 | 97.80 | 00:00:00 | | 2007-07-31 | 72,600 | 98.85 | 101.80 | 98.85 | 101.80 | 00:00:00 | | 2007-08-01 | 62,000 | 98.30 | 101.22 | 97.50 | 99.59 | 00:00:00 | | 2007-08-02 | 36,800 | 100.30 | 101.50 | 99.33 | 100.72 | 00:00:00 | | 2007-08-03 | 44,800 | 101.30 | 101.46 | 98.20 | 98.51 | 00:00:00 | | 2007-08-06 | 61,100 | 97.65 | 98.30 | 96.85 | 98.30 | 00:00:00 | | 2007-08-07 | 58,300 | 100.70 | 102.50 | 99.94 | 102.35 | 00:00:00 | | 2007-08-08 | 39,400 | 102.60 | 103.25 | 101.84 | 102.26 | 00:00:00 | | 2007-08-09 | 63,900 | 101.70 | 101.70 | 97.80 | 98.11 | 00:00:00 | | 2007-08-10 | 235,400 | 96.20 | 96.77 | 91.90 | 95.80 | 00:00:00 | | 2007-08-13 | 72,500 | 95.30 | 97.90 | 95.30 | 96.80 | 00:00:00 | | 2007-08-15 | 115,900 | 92.20 | 93.88 | 90.90 | 93.05 | 00:00:00 | | 2007-08-16 | 187,300 | 90.05 | 93.10 | 89.55 | 90.01 | 00:00:00 | | 2007-08-17 | 207,500 | 91.30 | 97.70 | 91.30 | 94.10 | 00:00:00 | | 2007-08-20 | 83,300 | 95.45 | 95.71 | 92.80 | 92.86 | 00:00:00 | | 2007-08-21 | 57,300 | 94.20 | 94.20 | 91.80 | 93.06 | 00:00:00 | | 2007-08-22 | 42,000 | 92.90 | 93.86 | 92.20 | 92.70 | 00:00:00 | | 2007-08-23 | 89,500 | 94.30 | 94.30 | 90.85 | 90.90 | 00:00:00 | | 2007-08-24 | 59,300 | 90.70 | 91.69 | 90.02 | 91.60 | 00:00:00 | | 2007-08-27 | 48,000 | 92.00 | 92.67 | 91.10 | 91.80 | 00:00:00 | | 2007-08-28 | 84,400 | 91.75 | 91.75 | 89.85 | 90.21 | 00:00:00 | | 2007-08-29 | 93,700 | 89.35 | 90.69 | 88.85 | 90.00 | 00:00:00 | | 2007-08-30 | 77,300 | 91.30 | 91.30 | 88.08 | 89.90 | 00:00:00 | | 2007-08-31 | 57,500 | 90.45 | 92.14 | 89.39 | 91.30 | 00:00:00 | | 2007-09-03 | 75,600 | 91.70 | 92.64 | 90.60 | 91.79 | 00:00:00 | | 2007-09-04 | 101,900 | 91.69 | 94.46 | 91.15 | 94.20 | 00:00:00 | | 2007-09-05 | 54,800 | 93.89 | 94.30 | 92.05 | 92.30 | 00:00:00 | | 2007-09-06 | 58,900 | 92.80 | 92.90 | 90.90 | 92.50 | 00:00:00 | | 2007-09-07 | 93,500 | 92.50 | 92.50 | 89.06 | 90.20 | 00:00:00 | | 2007-09-10 | 52,000 | 89.70 | 90.00 | 88.63 | 89.05 | 00:00:00 | | 2007-09-11 | 42,300 | 89.60 | 90.55 | 89.49 | 90.28 | 00:00:00 | | 2007-09-12 | 29,300 | 90.50 | 90.50 | 89.47 | 90.03 | 00:00:00 | | 2007-09-13 | 45,100 | 90.00 | 91.50 | 88.70 | 91.32 | 00:00:00 | | 2007-09-14 | 39,200 | 90.60 | 90.60 | 89.43 | 89.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
