|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-10 | 86,300 | 71.00 | 71.25 | 68.88 | 69.40 | 00:00:00 | | 2008-03-11 | 43,100 | 69.60 | 72.80 | 69.05 | 71.04 | 00:00:00 | | 2008-03-12 | 42,700 | 73.50 | 74.45 | 72.55 | 73.10 | 00:00:00 | | 2008-03-13 | 43,300 | 72.20 | 72.20 | 69.90 | 70.85 | 00:00:00 | | 2008-03-14 | 54,900 | 71.40 | 73.33 | 68.76 | 69.80 | 00:00:00 | | 2008-03-18 | 65,300 | 67.45 | 70.18 | 66.18 | 69.99 | 00:00:00 | | 2008-03-19 | 35,900 | 71.50 | 72.31 | 69.43 | 70.75 | 00:00:00 | | 2008-03-20 | 44,000 | 69.50 | 70.89 | 68.66 | 70.60 | 00:00:00 | | 2008-03-25 | 29,300 | 73.60 | 74.33 | 73.12 | 73.50 | 00:00:00 | | 2008-03-26 | 34,900 | 71.70 | 72.55 | 71.30 | 71.90 | 00:00:00 | | 2008-03-27 | 14,500 | 72.70 | 73.81 | 71.98 | 72.65 | 00:00:00 | | 2008-03-28 | 16,900 | 73.20 | 73.20 | 72.00 | 72.35 | 00:00:00 | | 2008-03-31 | 22,700 | 71.90 | 72.10 | 70.36 | 71.90 | 00:00:00 | | 2008-04-01 | 54,400 | 71.25 | 75.12 | 70.48 | 74.85 | 00:00:00 | | 2008-04-02 | 48,600 | 74.90 | 76.86 | 74.90 | 76.10 | 00:00:00 | | 2008-04-03 | 26,900 | 76.60 | 76.60 | 74.37 | 75.75 | 00:00:00 | | 2008-04-04 | 15,400 | 75.30 | 75.82 | 74.17 | 75.48 | 00:00:00 | | 2008-04-07 | 28,600 | 75.50 | 76.85 | 75.19 | 76.75 | 00:00:00 | | 2008-04-08 | 22,900 | 75.90 | 76.10 | 75.20 | 75.90 | 00:00:00 | | 2008-04-09 | 17,300 | 75.47 | 75.72 | 74.81 | 74.90 | 00:00:00 | | 2008-04-10 | 23,800 | 74.70 | 74.91 | 73.03 | 74.60 | 00:00:00 | | 2008-04-11 | 16,900 | 75.00 | 75.00 | 72.87 | 73.30 | 00:00:00 | | 2008-04-14 | 25,800 | 72.35 | 73.00 | 71.64 | 73.00 | 00:00:00 | | 2008-04-15 | 21,100 | 73.00 | 73.00 | 71.76 | 72.55 | 00:00:00 | | 2008-04-16 | 19,300 | 73.10 | 74.80 | 72.93 | 74.70 | 00:00:00 | | 2008-04-17 | 18,200 | 75.00 | 75.57 | 74.41 | 75.00 | 00:00:00 | | 2008-04-18 | 42,300 | 75.25 | 77.85 | 75.25 | 77.35 | 00:00:00 | | 2008-04-21 | 23,500 | 77.85 | 77.99 | 76.00 | 76.80 | 00:00:00 | | 2008-04-22 | 24,300 | 75.88 | 76.02 | 74.70 | 74.90 | 00:00:00 | | 2008-04-23 | 30,200 | 75.70 | 75.70 | 73.12 | 74.39 | 00:00:00 | | 2008-04-24 | 24,100 | 74.90 | 76.35 | 73.73 | 76.25 | 00:00:00 | | 2008-04-25 | 24,000 | 76.20 | 76.82 | 75.75 | 76.50 | 00:00:00 | | 2008-04-28 | 28,800 | 77.00 | 77.33 | 76.20 | 77.05 | 00:00:00 | | 2008-04-29 | 29,600 | 76.20 | 76.85 | 75.55 | 76.85 | 00:00:00 | | 2008-04-30 | 21,200 | 76.35 | 77.06 | 75.91 | 77.05 | 00:00:00 | | 2008-05-02 | 28,900 | 78.00 | 79.00 | 77.60 | 78.21 | 00:00:00 | | 2008-05-05 | 29,100 | 78.45 | 79.22 | 78.21 | 78.82 | 00:00:00 | | 2008-05-06 | 22,300 | 78.30 | 78.50 | 77.03 | 78.50 | 00:00:00 | | 2008-05-07 | 23,700 | 78.70 | 78.70 | 77.55 | 77.82 | 00:00:00 | | 2008-05-08 | 27,500 | 77.30 | 77.55 | 76.68 | 77.25 | 00:00:00 | | 2008-05-09 | 26,700 | 76.80 | 76.80 | 75.70 | 75.90 | 00:00:00 | | 2008-05-12 | 4,500 | 76.80 | 76.80 | 75.91 | 76.72 | 00:00:00 | | 2008-05-13 | 18,700 | 76.30 | 76.72 | 75.60 | 76.19 | 00:00:00 | | 2008-05-14 | 19,300 | 76.30 | 76.39 | 75.39 | 76.24 | 00:00:00 | | 2008-05-15 | 41,200 | 76.00 | 76.35 | 75.41 | 76.30 | 00:00:00 | | 2008-05-16 | 35,300 | 76.50 | 76.88 | 75.92 | 76.19 | 00:00:00 | | 2008-05-19 | 52,200 | 77.00 | 77.00 | 75.85 | 76.64 | 00:00:00 | | 2008-05-20 | 54,800 | 75.75 | 75.80 | 75.24 | 75.28 | 00:00:00 | | 2008-05-21 | 66,400 | 75.90 | 75.90 | 73.68 | 74.32 | 00:00:00 | | 2008-05-22 | 22,700 | 73.70 | 74.25 | 73.11 | 73.90 | 00:00:00 | | 2008-05-23 | 68,800 | 74.50 | 74.50 | 72.31 | 72.38 | 00:00:00 | | 2008-05-26 | 75,700 | 73.00 | 73.00 | 71.96 | 72.80 | 00:00:00 | | 2008-05-27 | 59,100 | 72.90 | 72.90 | 71.91 | 72.33 | 00:00:00 | | 2008-05-28 | 72,000 | 72.50 | 73.66 | 72.50 | 72.87 | 00:00:00 | | 2008-05-29 | 50,800 | 73.30 | 73.33 | 72.20 | 73.33 | 00:00:00 | | 2008-05-30 | 147,200 | 69.20 | 69.20 | 68.32 | 68.98 | 00:00:00 | | 2008-06-02 | 87,200 | 69.80 | 69.80 | 66.88 | 66.91 | 00:00:00 | | 2008-06-03 | 44,400 | 67.15 | 67.48 | 66.72 | 67.05 | 00:00:00 | | 2008-06-04 | 56,100 | 67.10 | 67.10 | 65.37 | 66.09 | 00:00:00 | | 2008-06-05 | 54,600 | 66.66 | 66.88 | 65.61 | 66.45 | 00:00:00 | | 2008-06-06 | 89,500 | 66.46 | 66.46 | 63.85 | 64.20 | 00:00:00 | | 2008-06-10 | 84,800 | 62.10 | 62.64 | 60.80 | 62.48 | 00:00:00 | | 2008-06-11 | 59,200 | 62.70 | 63.40 | 60.87 | 61.12 | 00:00:00 | | 2008-06-12 | 53,200 | 61.20 | 62.34 | 60.81 | 62.02 | 00:00:00 | | 2008-06-13 | 37,900 | 61.98 | 62.95 | 61.04 | 62.05 | 00:00:00 | | 2008-06-16 | 42,200 | 63.20 | 63.20 | 60.97 | 61.91 | 00:00:00 | | 2008-06-17 | 33,300 | 62.00 | 64.15 | 62.00 | 62.75 | 00:00:00 | | 2008-06-18 | 26,700 | 62.75 | 62.75 | 61.06 | 61.37 | 00:00:00 | | 2008-06-19 | 34,700 | 61.00 | 61.29 | 60.22 | 60.65 | 00:00:00 | | 2008-06-20 | 89,900 | 61.00 | 61.00 | 58.02 | 58.65 | 00:00:00 | | 2008-06-23 | 66,000 | 59.30 | 59.30 | 57.58 | 57.75 | 00:00:00 | | 2008-06-24 | 65,600 | 58.00 | 58.18 | 56.70 | 57.90 | 00:00:00 | | 2008-06-25 | 43,200 | 58.12 | 59.72 | 57.90 | 59.30 | 00:00:00 | | 2008-06-26 | 48,000 | 58.70 | 58.70 | 56.71 | 56.77 | 00:00:00 | | 2008-06-27 | 96,700 | 57.00 | 57.00 | 54.92 | 55.29 | 00:00:00 | | 2008-06-30 | 48,000 | 55.55 | 55.79 | 54.39 | 54.96 | 00:00:00 | | 2008-07-01 | 127,900 | 54.50 | 54.50 | 51.27 | 51.66 | 00:00:00 | | 2008-07-02 | 75,400 | 54.05 | 55.53 | 53.16 | 54.35 | 00:00:00 | | 2008-07-03 | 64,200 | 54.00 | 56.05 | 53.58 | 55.69 | 00:00:00 | | 2008-07-04 | 45,700 | 56.90 | 56.90 | 54.05 | 54.73 | 00:00:00 | | 2008-07-07 | 75,400 | 55.45 | 55.45 | 53.33 | 53.33 | 00:00:00 | | 2008-07-08 | 58,600 | 53.45 | 53.60 | 52.42 | 53.50 | 00:00:00 | | 2008-07-09 | 37,000 | 54.75 | 56.18 | 54.33 | 55.20 | 00:00:00 | | 2008-07-10 | 57,700 | 54.50 | 55.68 | 53.95 | 54.18 | 00:00:00 | | 2008-07-11 | 63,600 | 54.20 | 54.70 | 52.01 | 52.20 | 00:00:00 | | 2008-07-14 | 72,400 | 52.50 | 53.58 | 51.60 | 51.75 | 00:00:00 | | 2008-07-15 | 160,900 | 51.15 | 51.25 | 49.07 | 51.25 | 00:00:00 | | 2008-07-16 | 128,100 | 50.05 | 51.65 | 47.56 | 51.65 | 00:00:00 | | 2008-07-17 | 91,400 | 53.38 | 55.69 | 52.65 | 54.73 | 00:00:00 | | 2008-07-18 | 73,200 | 54.50 | 56.65 | 53.62 | 56.05 | 00:00:00 | | 2008-07-21 | 66,900 | 57.30 | 58.30 | 55.88 | 57.04 | 00:00:00 | | 2008-07-22 | 53,400 | 56.80 | 57.10 | 55.11 | 57.00 | 00:00:00 | | 2008-07-23 | 94,100 | 58.29 | 60.71 | 57.90 | 59.95 | 00:00:00 | | 2008-07-24 | 78,600 | 62.00 | 62.18 | 59.30 | 59.44 | 00:00:00 | | 2008-07-25 | 38,700 | 59.00 | 60.00 | 57.86 | 59.00 | 00:00:00 | | 2008-07-28 | 35,800 | 58.85 | 59.29 | 57.95 | 58.10 | 00:00:00 | | 2008-07-29 | 57,600 | 57.00 | 58.35 | 55.80 | 58.29 | 00:00:00 | | 2008-07-30 | 37,400 | 60.20 | 60.20 | 57.51 | 58.60 | 00:00:00 | | 2008-07-31 | 45,700 | 58.78 | 59.85 | 57.70 | 59.32 | 00:00:00 | | 2008-08-01 | 33,500 | 59.00 | 60.00 | 58.43 | 58.45 | 00:00:00 | | 2008-08-04 | 27,300 | 58.00 | 58.62 | 57.73 | 58.20 | 00:00:00 | | 2008-08-05 | 38,100 | 59.00 | 61.41 | 58.00 | 61.30 | 00:00:00 | | 2008-08-06 | 33,500 | 62.00 | 62.32 | 61.50 | 62.12 | 00:00:00 | | 2008-08-07 | 29,100 | 61.50 | 63.90 | 61.50 | 62.20 | 00:00:00 | | 2008-08-08 | 15,500 | 61.70 | 63.10 | 61.10 | 63.07 | 00:00:00 | | 2008-08-11 | 41,500 | 62.70 | 64.50 | 62.70 | 64.42 | 00:00:00 | | 2008-08-12 | 29,300 | 62.70 | 64.81 | 62.70 | 63.40 | 00:00:00 | | 2008-08-13 | 47,600 | 62.25 | 62.45 | 59.70 | 60.05 | 00:00:00 | | 2008-08-14 | 41,000 | 60.25 | 61.10 | 59.56 | 61.10 | 00:00:00 | | 2008-08-15 | 20,800 | 61.00 | 61.37 | 60.01 | 60.53 | 00:00:00 | | 2008-08-18 | 15,400 | 60.80 | 60.80 | 59.32 | 59.32 | 00:00:00 | | 2008-08-19 | 49,500 | 59.00 | 59.00 | 56.83 | 57.15 | 00:00:00 | | 2008-08-20 | 35,600 | 57.70 | 57.74 | 56.20 | 56.49 | 00:00:00 | | 2008-08-21 | 37,400 | 56.13 | 56.52 | 55.65 | 56.03 | 00:00:00 | | 2008-08-22 | 17,400 | 56.01 | 57.77 | 56.01 | 57.54 | 00:00:00 | | 2008-08-25 | 18,500 | 57.70 | 57.70 | 56.45 | 56.45 | 00:00:00 | | 2008-08-26 | 13,800 | 56.35 | 57.24 | 56.04 | 56.76 | 00:00:00 | | 2008-08-27 | 16,600 | 56.30 | 57.38 | 56.01 | 57.25 | 00:00:00 | | 2008-08-28 | 13,600 | 56.60 | 58.30 | 56.33 | 58.19 | 00:00:00 | | 2008-08-29 | 19,400 | 58.20 | 58.72 | 57.87 | 58.05 | 00:00:00 | | 2008-09-01 | 9,700 | 57.80 | 58.60 | 57.25 | 58.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
