|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-01 | 9,700 | 57.80 | 58.60 | 57.25 | 58.21 | 00:00:00 | | 2008-09-02 | 15,700 | 58.40 | 60.13 | 58.29 | 59.44 | 00:00:00 | | 2008-09-03 | 14,800 | 59.40 | 60.26 | 58.80 | 59.48 | 00:00:00 | | 2008-09-04 | 23,400 | 59.70 | 59.96 | 57.30 | 57.41 | 00:00:00 | | 2008-09-05 | 24,700 | 57.31 | 57.66 | 56.37 | 57.60 | 00:00:00 | | 2008-09-08 | 50,700 | 59.50 | 61.67 | 59.50 | 60.34 | 00:00:00 | | 2008-09-09 | 53,400 | 60.00 | 62.75 | 60.00 | 61.49 | 00:00:00 | | 2008-09-10 | 32,700 | 61.30 | 61.90 | 60.45 | 61.29 | 00:00:00 | | 2008-09-11 | 41,000 | 60.00 | 60.49 | 57.90 | 59.00 | 00:00:00 | | 2008-09-12 | 42,600 | 60.60 | 60.60 | 56.44 | 57.52 | 00:00:00 | | 2008-09-15 | 190,300 | 55.00 | 55.40 | 52.01 | 53.70 | 00:00:00 | | 2008-09-16 | 185,800 | 53.20 | 53.20 | 50.19 | 52.10 | 00:00:00 | | 2008-09-17 | 179,700 | 54.20 | 54.20 | 49.63 | 50.13 | 00:00:00 | | 2008-09-18 | 141,900 | 49.62 | 53.51 | 48.84 | 48.84 | 00:00:00 | | 2008-09-19 | 208,100 | 58.00 | 62.39 | 55.13 | 58.18 | 00:00:00 | | 2008-09-22 | 101,800 | 58.00 | 59.12 | 54.40 | 55.38 | 00:00:00 | | 2008-09-23 | 81,000 | 54.01 | 54.35 | 51.77 | 53.12 | 00:00:00 | | 2008-09-24 | 27,700 | 55.00 | 55.19 | 53.00 | 54.95 | 00:00:00 | | 2008-09-25 | 34,700 | 55.00 | 56.44 | 54.49 | 56.40 | 00:00:00 | | 2008-09-26 | 61,300 | 54.80 | 55.40 | 52.94 | 54.50 | 00:00:00 | | 2008-09-29 | 161,500 | 54.00 | 54.00 | 49.60 | 51.09 | 00:00:00 | | 2008-09-30 | 212,800 | 48.70 | 49.92 | 47.65 | 49.90 | 00:00:00 | | 2008-10-01 | 117,900 | 51.00 | 51.68 | 48.15 | 51.46 | 00:00:00 | | 2008-10-02 | 102,400 | 51.00 | 52.36 | 49.48 | 49.78 | 00:00:00 | | 2008-10-03 | 37,300 | 50.40 | 54.28 | 50.31 | 53.20 | 00:00:00 | | 2008-10-06 | 175,800 | 49.30 | 50.39 | 45.05 | 47.30 | 00:00:00 | | 2008-10-07 | 191,800 | 49.00 | 49.00 | 40.80 | 43.49 | 00:00:00 | | 2008-10-08 | 302,000 | 40.50 | 43.20 | 37.30 | 39.15 | 00:00:00 | | 2008-10-09 | 334,500 | 41.20 | 42.30 | 36.20 | 37.38 | 00:00:00 | | 2008-10-10 | 560,600 | 34.00 | 34.45 | 30.20 | 31.85 | 00:00:00 | | 2008-10-13 | 1,059,300 | 40.00 | 40.00 | 33.90 | 35.74 | 00:00:00 | | 2008-10-14 | 714,700 | 39.00 | 41.50 | 37.40 | 39.70 | 00:00:00 | | 2008-10-15 | 384,100 | 39.50 | 39.50 | 33.01 | 34.30 | 00:00:00 | | 2008-10-16 | 375,100 | 32.00 | 34.20 | 30.70 | 32.40 | 00:00:00 | | 2008-10-17 | 284,300 | 35.40 | 35.40 | 32.05 | 33.45 | 00:00:00 | | 2008-10-20 | 228,200 | 34.90 | 34.90 | 32.44 | 34.00 | 00:00:00 | | 2008-10-21 | 212,600 | 34.90 | 36.40 | 34.51 | 34.51 | 00:00:00 | | 2008-10-22 | 151,400 | 34.45 | 34.70 | 33.10 | 33.20 | 00:00:00 | | 2008-10-23 | 208,000 | 33.05 | 33.25 | 31.72 | 31.86 | 00:00:00 | | 2008-10-24 | 425,100 | 31.20 | 31.40 | 28.90 | 30.00 | 00:00:00 | | 2008-10-27 | 341,000 | 28.50 | 28.50 | 25.42 | 26.18 | 00:00:00 | | 2008-10-28 | 554,100 | 27.45 | 27.45 | 22.26 | 22.90 | 00:00:00 | | 2008-10-29 | 444,500 | 26.00 | 26.00 | 23.70 | 24.98 | 00:00:00 | | 2008-10-30 | 503,100 | 26.50 | 29.90 | 25.70 | 28.90 | 00:00:00 | | 2008-10-31 | 231,700 | 29.90 | 30.85 | 28.50 | 29.45 | 00:00:00 | | 2008-11-03 | 399,300 | 31.00 | 31.80 | 29.85 | 31.40 | 00:00:00 | | 2008-11-04 | 365,400 | 31.65 | 36.25 | 31.00 | 35.82 | 00:00:00 | | 2008-11-05 | 335,200 | 36.90 | 36.90 | 33.55 | 33.70 | 00:00:00 | | 2008-11-06 | 413,600 | 32.00 | 33.20 | 29.90 | 30.02 | 00:00:00 | | 2008-11-07 | 322,800 | 29.94 | 30.50 | 28.23 | 30.40 | 00:00:00 | | 2008-11-10 | 168,400 | 31.80 | 31.90 | 29.20 | 29.35 | 00:00:00 | | 2008-11-11 | 324,600 | 28.95 | 29.41 | 26.96 | 27.35 | 00:00:00 | | 2008-11-12 | 385,400 | 28.35 | 28.40 | 24.99 | 25.71 | 00:00:00 | | 2008-11-13 | 498,500 | 25.05 | 25.75 | 23.70 | 23.79 | 00:00:00 | | 2008-11-14 | 367,000 | 26.45 | 26.49 | 24.26 | 24.50 | 00:00:00 | | 2008-11-17 | 293,700 | 25.38 | 25.38 | 23.23 | 24.45 | 00:00:00 | | 2008-11-18 | 256,200 | 24.15 | 24.15 | 22.56 | 23.25 | 00:00:00 | | 2008-11-19 | 512,100 | 23.69 | 23.69 | 21.30 | 21.63 | 00:00:00 | | 2008-11-20 | 866,700 | 20.69 | 20.69 | 18.92 | 20.08 | 00:00:00 | | 2008-11-21 | 617,400 | 20.39 | 20.65 | 18.64 | 18.88 | 00:00:00 | | 2008-11-24 | 699,900 | 20.39 | 23.40 | 19.21 | 22.90 | 00:00:00 | | 2008-11-25 | 544,100 | 23.49 | 24.80 | 22.75 | 23.60 | 00:00:00 | | 2008-11-26 | 235,400 | 24.10 | 24.62 | 23.68 | 24.53 | 00:00:00 | | 2008-11-27 | 392,000 | 24.90 | 27.24 | 24.80 | 26.88 | 00:00:00 | | 2008-11-28 | 334,500 | 27.99 | 28.27 | 26.68 | 28.10 | 00:00:00 | | 2008-12-01 | 402,500 | 27.95 | 28.05 | 24.65 | 24.77 | 00:00:00 | | 2008-12-02 | 404,000 | 26.20 | 26.45 | 24.15 | 26.20 | 00:00:00 | | 2008-12-03 | 197,200 | 25.95 | 26.49 | 24.95 | 26.09 | 00:00:00 | | 2008-12-04 | 305,800 | 26.10 | 27.38 | 25.54 | 26.15 | 00:00:00 | | 2008-12-05 | 222,100 | 26.40 | 26.40 | 24.86 | 25.32 | 00:00:00 | | 2008-12-08 | 404,300 | 27.00 | 27.99 | 26.01 | 27.77 | 00:00:00 | | 2008-12-09 | 288,700 | 27.20 | 28.99 | 26.80 | 28.22 | 00:00:00 | | 2008-12-10 | 193,800 | 28.29 | 28.73 | 27.50 | 28.08 | 00:00:00 | | 2008-12-11 | 279,400 | 28.00 | 28.70 | 27.76 | 27.99 | 00:00:00 | | 2008-12-12 | 402,300 | 26.35 | 27.15 | 25.40 | 27.13 | 00:00:00 | | 2008-12-15 | 251,000 | 27.50 | 27.90 | 26.85 | 27.09 | 00:00:00 | | 2008-12-16 | 243,300 | 26.90 | 28.08 | 26.89 | 27.95 | 00:00:00 | | 2008-12-17 | 470,200 | 28.65 | 28.69 | 25.52 | 25.98 | 00:00:00 | | 2008-12-18 | 342,000 | 26.25 | 26.40 | 25.44 | 25.94 | 00:00:00 | | 2008-12-19 | 364,700 | 25.70 | 26.60 | 25.13 | 26.22 | 00:00:00 | | 2008-12-22 | 528,800 | 26.50 | 26.50 | 25.17 | 25.30 | 00:00:00 | | 2008-12-23 | 641,900 | 25.65 | 25.95 | 25.27 | 25.68 | 00:00:00 | | 2008-12-29 | 728,300 | 26.98 | 27.45 | 26.40 | 27.03 | 00:00:00 | | 2008-12-30 | 491,200 | 27.75 | 28.34 | 27.50 | 28.06 | 00:00:00 | | 2009-01-02 | 79,600 | 28.44 | 29.35 | 28.01 | 29.29 | 00:00:00 | | 2009-01-05 | 99,000 | 29.49 | 29.50 | 28.30 | 28.93 | 00:00:00 | | 2009-01-06 | 53,200 | 28.55 | 28.72 | 27.68 | 27.95 | 00:00:00 | | 2009-01-07 | 43,500 | 27.70 | 27.98 | 27.15 | 27.17 | 00:00:00 | | 2009-01-08 | 99,800 | 26.90 | 26.95 | 25.02 | 25.81 | 00:00:00 | | 2009-01-09 | 203,400 | 25.38 | 25.38 | 24.00 | 24.24 | 00:00:00 | | 2009-01-12 | 112,500 | 24.05 | 24.74 | 23.70 | 24.40 | 00:00:00 | | 2009-01-13 | 58,900 | 24.35 | 25.02 | 24.00 | 24.20 | 00:00:00 | | 2009-01-14 | 339,900 | 24.20 | 24.35 | 21.10 | 22.24 | 00:00:00 | | 2009-01-15 | 290,700 | 21.90 | 22.70 | 20.30 | 20.62 | 00:00:00 | | 2009-01-16 | 356,300 | 21.80 | 21.80 | 19.59 | 19.80 | 00:00:00 | | 2009-01-19 | 514,300 | 20.20 | 20.20 | 17.46 | 18.14 | 00:00:00 | | 2009-01-20 | 443,700 | 17.95 | 18.55 | 16.77 | 17.10 | 00:00:00 | | 2009-01-21 | 360,400 | 16.50 | 18.40 | 15.40 | 17.88 | 00:00:00 | | 2009-01-22 | 259,900 | 18.88 | 19.63 | 17.46 | 17.78 | 00:00:00 | | 2009-01-23 | 233,900 | 17.90 | 17.90 | 16.51 | 17.03 | 00:00:00 | | 2009-01-26 | 173,000 | 16.65 | 18.55 | 16.28 | 18.05 | 00:00:00 | | 2009-01-27 | 121,600 | 18.35 | 18.40 | 17.33 | 18.27 | 00:00:00 | | 2009-01-28 | 457,500 | 18.75 | 23.10 | 18.74 | 22.00 | 00:00:00 | | 2009-01-29 | 209,700 | 22.00 | 22.84 | 20.50 | 20.55 | 00:00:00 | | 2009-01-30 | 170,100 | 20.55 | 21.58 | 20.03 | 20.78 | 00:00:00 | | 2009-02-02 | 199,600 | 20.25 | 20.25 | 18.81 | 19.67 | 00:00:00 | | 2009-02-03 | 229,000 | 19.90 | 21.05 | 19.49 | 20.62 | 00:00:00 | | 2009-02-04 | 240,000 | 20.95 | 22.14 | 20.70 | 21.00 | 00:00:00 | | 2009-02-05 | 299,300 | 19.60 | 21.00 | 19.35 | 20.51 | 00:00:00 | | 2009-02-06 | 325,400 | 20.75 | 22.14 | 20.20 | 21.59 | 00:00:00 | | 2009-02-09 | 250,500 | 21.29 | 23.41 | 21.08 | 23.05 | 00:00:00 | | 2009-02-10 | 269,300 | 22.50 | 23.99 | 21.84 | 22.15 | 00:00:00 | | 2009-02-11 | 160,000 | 21.70 | 22.84 | 21.61 | 22.15 | 00:00:00 | | 2009-02-12 | 111,900 | 22.47 | 22.62 | 21.76 | 22.46 | 00:00:00 | | 2009-02-13 | 163,300 | 22.95 | 23.80 | 22.40 | 22.51 | 00:00:00 | | 2009-02-16 | 134,600 | 22.48 | 22.48 | 21.24 | 21.49 | 00:00:00 | | 2009-02-17 | 244,200 | 20.90 | 20.90 | 19.83 | 20.10 | 00:00:00 | | 2009-02-18 | 181,000 | 20.45 | 20.70 | 19.20 | 20.15 | 00:00:00 | | 2009-02-19 | 113,800 | 20.50 | 21.10 | 20.00 | 20.16 | 00:00:00 | | 2009-02-20 | 437,800 | 19.50 | 19.50 | 18.05 | 18.07 | 00:00:00 | | 2009-02-23 | 292,400 | 19.10 | 19.18 | 17.05 | 17.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
