|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-14 | 39,200 | 90.60 | 90.60 | 89.43 | 89.89 | 00:00:00 | | 2007-09-17 | 89,100 | 88.70 | 88.70 | 87.70 | 88.15 | 00:00:00 | | 2007-09-18 | 84,000 | 88.00 | 90.55 | 87.21 | 90.30 | 00:00:00 | | 2007-09-19 | 90,600 | 94.95 | 95.00 | 93.02 | 93.74 | 00:00:00 | | 2007-09-20 | 77,000 | 92.10 | 92.40 | 90.93 | 92.20 | 00:00:00 | | 2007-09-21 | 46,600 | 91.98 | 92.10 | 91.03 | 91.86 | 00:00:00 | | 2007-09-24 | 90,000 | 91.00 | 91.00 | 89.40 | 90.00 | 00:00:00 | | 2007-09-25 | 71,700 | 89.15 | 89.50 | 88.79 | 89.40 | 00:00:00 | | 2007-09-26 | 81,500 | 89.80 | 89.95 | 88.58 | 89.40 | 00:00:00 | | 2007-09-27 | 82,200 | 90.60 | 90.60 | 89.40 | 90.31 | 00:00:00 | | 2007-09-28 | 45,500 | 90.45 | 90.51 | 89.53 | 90.34 | 00:00:00 | | 2007-10-01 | 113,500 | 89.00 | 91.90 | 88.30 | 91.75 | 00:00:00 | | 2007-10-02 | 105,500 | 92.48 | 94.06 | 92.06 | 93.40 | 00:00:00 | | 2007-10-03 | 37,400 | 94.00 | 96.73 | 93.30 | 95.55 | 00:00:00 | | 2007-10-04 | 73,300 | 94.90 | 96.40 | 94.55 | 95.57 | 00:00:00 | | 2007-10-05 | 53,200 | 95.40 | 95.85 | 94.50 | 95.56 | 00:00:00 | | 2007-10-09 | 38,000 | 95.00 | 95.00 | 94.26 | 94.60 | 00:00:00 | | 2007-10-10 | 39,100 | 95.00 | 95.10 | 93.40 | 94.12 | 00:00:00 | | 2007-10-11 | 83,800 | 94.00 | 94.50 | 93.07 | 93.60 | 00:00:00 | | 2007-10-12 | 37,100 | 93.20 | 93.20 | 91.85 | 92.82 | 00:00:00 | | 2007-10-15 | 51,400 | 93.10 | 93.30 | 91.28 | 91.45 | 00:00:00 | | 2007-10-16 | 49,600 | 91.30 | 91.30 | 90.04 | 90.94 | 00:00:00 | | 2007-10-17 | 36,000 | 90.90 | 91.80 | 90.16 | 91.03 | 00:00:00 | | 2007-10-18 | 56,500 | 91.90 | 91.90 | 89.58 | 90.25 | 00:00:00 | | 2007-10-19 | 94,200 | 89.70 | 89.90 | 88.39 | 88.90 | 00:00:00 | | 2007-10-22 | 97,100 | 88.00 | 88.31 | 87.63 | 88.18 | 00:00:00 | | 2007-10-23 | 87,300 | 88.60 | 88.85 | 87.58 | 88.20 | 00:00:00 | | 2007-10-24 | 90,100 | 87.90 | 88.23 | 86.85 | 87.39 | 00:00:00 | | 2007-10-25 | 96,400 | 87.80 | 88.16 | 86.38 | 86.44 | 00:00:00 | | 2007-10-26 | 72,800 | 87.20 | 87.95 | 85.70 | 87.70 | 00:00:00 | | 2007-10-29 | 83,100 | 88.48 | 88.62 | 88.03 | 88.27 | 00:00:00 | | 2007-10-30 | 56,000 | 88.00 | 89.26 | 87.50 | 88.94 | 00:00:00 | | 2007-10-31 | 109,800 | 90.80 | 93.10 | 90.48 | 92.30 | 00:00:00 | | 2007-11-01 | 57,400 | 92.40 | 92.40 | 88.21 | 89.00 | 00:00:00 | | 2007-11-02 | 112,500 | 87.60 | 87.78 | 86.03 | 87.30 | 00:00:00 | | 2007-11-05 | 145,400 | 86.00 | 86.13 | 84.20 | 85.13 | 00:00:00 | | 2007-11-06 | 72,800 | 86.20 | 86.20 | 84.63 | 85.40 | 00:00:00 | | 2007-11-07 | 66,700 | 85.90 | 86.25 | 84.01 | 84.12 | 00:00:00 | | 2007-11-08 | 75,900 | 83.50 | 86.01 | 82.85 | 83.39 | 00:00:00 | | 2007-11-09 | 96,700 | 85.30 | 85.48 | 81.70 | 83.50 | 00:00:00 | | 2007-11-12 | 61,900 | 83.00 | 85.20 | 82.14 | 84.59 | 00:00:00 | | 2007-11-13 | 49,900 | 85.45 | 85.54 | 84.00 | 85.15 | 00:00:00 | | 2007-11-14 | 52,200 | 87.20 | 88.01 | 85.58 | 86.50 | 00:00:00 | | 2007-11-15 | 36,300 | 87.18 | 87.30 | 84.80 | 84.95 | 00:00:00 | | 2007-11-16 | 28,600 | 84.15 | 84.73 | 83.73 | 84.30 | 00:00:00 | | 2007-11-19 | 50,700 | 84.28 | 84.30 | 82.52 | 82.75 | 00:00:00 | | 2007-11-20 | 55,900 | 83.30 | 84.25 | 82.05 | 82.75 | 00:00:00 | | 2007-11-21 | 48,500 | 82.70 | 82.75 | 81.40 | 82.75 | 00:00:00 | | 2007-11-22 | 29,400 | 82.70 | 83.25 | 81.71 | 82.95 | 00:00:00 | | 2007-11-23 | 23,100 | 82.65 | 84.40 | 82.43 | 84.00 | 00:00:00 | | 2007-11-26 | 40,200 | 85.00 | 85.10 | 83.10 | 83.45 | 00:00:00 | | 2007-11-27 | 25,500 | 83.00 | 85.58 | 83.00 | 84.80 | 00:00:00 | | 2007-11-28 | 50,000 | 85.40 | 88.49 | 85.18 | 88.36 | 00:00:00 | | 2007-11-29 | 54,300 | 88.60 | 89.45 | 87.47 | 88.33 | 00:00:00 | | 2007-11-30 | 47,700 | 88.50 | 90.60 | 88.14 | 90.00 | 00:00:00 | | 2007-12-03 | 24,700 | 90.20 | 90.20 | 89.00 | 89.67 | 00:00:00 | | 2007-12-04 | 33,300 | 88.85 | 88.85 | 86.63 | 87.85 | 00:00:00 | | 2007-12-05 | 21,600 | 88.50 | 89.22 | 87.70 | 89.10 | 00:00:00 | | 2007-12-06 | 23,400 | 89.50 | 90.80 | 88.81 | 89.55 | 00:00:00 | | 2007-12-07 | 35,500 | 90.05 | 90.43 | 89.20 | 90.29 | 00:00:00 | | 2007-12-10 | 53,400 | 89.30 | 92.11 | 88.90 | 91.55 | 00:00:00 | | 2007-12-11 | 30,600 | 92.05 | 92.15 | 89.91 | 91.00 | 00:00:00 | | 2007-12-12 | 28,500 | 89.00 | 92.25 | 89.00 | 90.61 | 00:00:00 | | 2007-12-13 | 28,400 | 90.60 | 90.71 | 88.74 | 88.75 | 00:00:00 | | 2007-12-14 | 17,900 | 89.40 | 89.53 | 88.14 | 88.95 | 00:00:00 | | 2007-12-17 | 33,600 | 88.20 | 88.20 | 86.92 | 87.80 | 00:00:00 | | 2007-12-18 | 20,800 | 88.00 | 88.95 | 86.72 | 87.15 | 00:00:00 | | 2007-12-19 | 14,100 | 87.90 | 87.91 | 86.55 | 87.30 | 00:00:00 | | 2007-12-20 | 17,600 | 88.00 | 88.20 | 87.12 | 87.12 | 00:00:00 | | 2007-12-21 | 14,500 | 87.80 | 88.40 | 87.80 | 88.00 | 00:00:00 | | 2007-12-27 | 27,800 | 88.60 | 89.62 | 88.30 | 88.60 | 00:00:00 | | 2007-12-28 | 15,400 | 89.00 | 89.70 | 88.75 | 89.48 | 00:00:00 | | 2008-01-02 | 25,300 | 89.80 | 89.80 | 87.50 | 87.70 | 00:00:00 | | 2008-01-03 | 18,200 | 87.70 | 88.15 | 87.08 | 87.85 | 00:00:00 | | 2008-01-04 | 13,700 | 87.75 | 88.34 | 86.60 | 86.99 | 00:00:00 | | 2008-01-07 | 25,700 | 86.50 | 87.05 | 85.90 | 87.00 | 00:00:00 | | 2008-01-08 | 36,400 | 86.80 | 87.14 | 85.29 | 85.60 | 00:00:00 | | 2008-01-09 | 40,600 | 85.61 | 85.61 | 84.10 | 84.55 | 00:00:00 | | 2008-01-10 | 45,200 | 85.30 | 85.45 | 83.20 | 84.61 | 00:00:00 | | 2008-01-11 | 34,000 | 84.30 | 84.95 | 82.70 | 84.60 | 00:00:00 | | 2008-01-14 | 16,100 | 84.20 | 85.73 | 83.96 | 84.70 | 00:00:00 | | 2008-01-15 | 50,200 | 84.70 | 85.41 | 82.38 | 82.54 | 00:00:00 | | 2008-01-16 | 106,900 | 82.01 | 82.71 | 79.80 | 82.48 | 00:00:00 | | 2008-01-17 | 73,400 | 82.30 | 83.01 | 79.36 | 79.55 | 00:00:00 | | 2008-01-18 | 81,900 | 80.10 | 82.59 | 77.54 | 78.39 | 00:00:00 | | 2008-01-21 | 143,200 | 77.30 | 77.30 | 71.55 | 73.45 | 00:00:00 | | 2008-01-22 | 208,800 | 67.00 | 77.28 | 67.00 | 76.30 | 00:00:00 | | 2008-01-23 | 72,500 | 77.30 | 77.30 | 71.66 | 71.90 | 00:00:00 | | 2008-01-24 | 69,500 | 76.20 | 78.76 | 76.00 | 78.31 | 00:00:00 | | 2008-01-25 | 62,900 | 80.89 | 80.94 | 76.55 | 76.55 | 00:00:00 | | 2008-01-28 | 39,800 | 75.70 | 76.60 | 74.67 | 76.55 | 00:00:00 | | 2008-01-29 | 31,900 | 77.50 | 77.64 | 75.90 | 77.20 | 00:00:00 | | 2008-01-30 | 20,300 | 76.80 | 77.35 | 76.10 | 76.74 | 00:00:00 | | 2008-01-31 | 50,000 | 76.58 | 76.58 | 73.05 | 75.26 | 00:00:00 | | 2008-02-01 | 25,600 | 75.75 | 78.18 | 75.55 | 77.55 | 00:00:00 | | 2008-02-04 | 25,900 | 78.30 | 78.36 | 77.00 | 77.04 | 00:00:00 | | 2008-02-05 | 44,500 | 76.90 | 76.90 | 73.75 | 74.34 | 00:00:00 | | 2008-02-06 | 92,600 | 73.40 | 75.79 | 71.86 | 74.80 | 00:00:00 | | 2008-02-07 | 196,400 | 78.20 | 78.20 | 73.40 | 76.30 | 00:00:00 | | 2008-02-08 | 120,200 | 77.30 | 77.30 | 74.99 | 75.49 | 00:00:00 | | 2008-02-11 | 67,000 | 75.40 | 76.58 | 74.38 | 75.80 | 00:00:00 | | 2008-02-12 | 49,200 | 76.00 | 77.10 | 73.85 | 76.49 | 00:00:00 | | 2008-02-13 | 39,900 | 76.40 | 78.05 | 75.68 | 77.30 | 00:00:00 | | 2008-02-14 | 61,100 | 78.40 | 78.40 | 75.51 | 76.05 | 00:00:00 | | 2008-02-15 | 55,100 | 76.50 | 76.50 | 73.68 | 74.24 | 00:00:00 | | 2008-02-18 | 41,400 | 75.30 | 76.80 | 74.81 | 76.50 | 00:00:00 | | 2008-02-19 | 43,100 | 75.65 | 77.11 | 74.42 | 75.95 | 00:00:00 | | 2008-02-20 | 41,900 | 75.50 | 75.70 | 73.92 | 75.20 | 00:00:00 | | 2008-02-21 | 35,900 | 75.75 | 76.40 | 75.00 | 75.15 | 00:00:00 | | 2008-02-22 | 38,000 | 74.90 | 75.85 | 74.02 | 74.20 | 00:00:00 | | 2008-02-25 | 40,900 | 75.35 | 76.99 | 74.70 | 74.80 | 00:00:00 | | 2008-02-26 | 53,800 | 75.89 | 78.06 | 75.77 | 78.01 | 00:00:00 | | 2008-02-27 | 39,700 | 77.80 | 77.80 | 75.10 | 77.19 | 00:00:00 | | 2008-02-28 | 24,000 | 76.60 | 77.11 | 75.55 | 75.70 | 00:00:00 | | 2008-02-29 | 72,000 | 75.50 | 75.80 | 73.45 | 73.85 | 00:00:00 | | 2008-03-03 | 64,100 | 73.00 | 73.50 | 72.11 | 73.30 | 00:00:00 | | 2008-03-04 | 85,500 | 73.00 | 73.60 | 70.85 | 71.30 | 00:00:00 | | 2008-03-05 | 38,300 | 72.50 | 73.25 | 71.76 | 72.85 | 00:00:00 | | 2008-03-06 | 44,500 | 72.75 | 72.75 | 70.89 | 71.41 | 00:00:00 | | 2008-03-07 | 57,600 | 71.00 | 71.45 | 70.03 | 70.77 | 00:00:00 | | 2008-03-10 | 86,300 | 71.00 | 71.25 | 68.88 | 69.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
