|
 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 | | 2009-02-23 | 292,400 | 19.10 | 19.18 | 17.05 | 17.06 | 00:00:00 | | 2009-02-24 | 273,800 | 17.07 | 18.30 | 16.60 | 18.30 | 00:00:00 | | 2009-02-25 | 325,800 | 19.45 | 19.93 | 18.60 | 18.80 | 00:00:00 | | 2009-02-26 | 353,000 | 19.71 | 22.00 | 19.71 | 21.26 | 00:00:00 | | 2009-02-27 | 163,600 | 21.20 | 21.55 | 20.04 | 20.81 | 00:00:00 | | 2009-03-02 | 164,600 | 19.50 | 20.28 | 19.28 | 19.61 | 00:00:00 | | 2009-03-03 | 217,900 | 20.50 | 20.50 | 19.31 | 19.68 | 00:00:00 | | 2009-03-04 | 199,300 | 20.05 | 20.95 | 19.95 | 20.13 | 00:00:00 | | 2009-03-05 | 114,000 | 20.30 | 20.30 | 19.22 | 19.30 | 00:00:00 | | 2009-03-06 | 209,200 | 19.29 | 19.55 | 18.25 | 18.48 | 00:00:00 | | 2009-03-09 | 211,800 | 19.65 | 19.65 | 18.52 | 19.36 | 00:00:00 | | 2009-03-10 | 440,400 | 19.65 | 22.60 | 19.57 | 22.17 | 00:00:00 | | 2009-03-11 | 496,000 | 22.68 | 24.90 | 22.51 | 23.86 | 00:00:00 | | 2009-03-12 | 400,700 | 23.40 | 26.33 | 22.85 | 26.28 | 00:00:00 | | 2009-03-13 | 326,700 | 27.55 | 27.80 | 25.55 | 26.00 | 00:00:00 | | 2009-03-16 | 225,600 | 27.00 | 27.45 | 26.03 | 27.00 | 00:00:00 | | 2009-03-17 | 140,600 | 26.50 | 27.45 | 26.15 | 27.38 | 00:00:00 | | 2009-03-18 | 133,000 | 27.77 | 28.11 | 26.75 | 26.90 | 00:00:00 | | 2009-03-19 | 373,300 | 27.65 | 30.78 | 27.40 | 28.88 | 00:00:00 | | 2009-03-20 | 164,300 | 27.50 | 29.05 | 27.50 | 28.00 | 00:00:00 | | 2009-03-23 | 228,400 | 29.70 | 30.85 | 29.40 | 30.63 | 00:00:00 | | 2009-03-24 | 313,200 | 31.90 | 32.45 | 30.10 | 32.30 | 00:00:00 | | 2009-03-25 | 211,300 | 31.00 | 32.45 | 30.80 | 31.55 | 00:00:00 | | 2009-03-26 | 166,700 | 31.65 | 32.40 | 30.95 | 32.15 | 00:00:00 | | 2009-03-27 | 166,100 | 31.95 | 32.98 | 31.66 | 32.80 | 00:00:00 | | 2009-03-30 | 354,100 | 30.90 | 30.90 | 28.85 | 29.02 | 00:00:00 | | 2009-03-31 | 143,100 | 28.55 | 30.75 | 28.55 | 30.50 | 00:00:00 | | 2009-04-01 | 120,100 | 30.50 | 31.66 | 29.37 | 30.85 | 00:00:00 | | 2009-04-02 | 445,100 | 32.00 | 35.80 | 32.00 | 35.35 | 00:00:00 | | 2009-04-03 | 290,600 | 34.95 | 35.46 | 34.15 | 35.36 | 00:00:00 | | 2009-04-06 | 189,600 | 35.80 | 36.33 | 33.80 | 34.85 | 00:00:00 | | 2009-04-07 | 119,300 | 34.75 | 34.90 | 32.85 | 33.60 | 00:00:00 | | 2009-04-08 | 102,300 | 32.19 | 34.18 | 32.15 | 33.90 | 00:00:00 | | 2009-04-09 | 216,700 | 34.48 | 37.10 | 33.87 | 36.91 | 00:00:00 | | 2009-04-14 | 278,500 | 38.30 | 39.65 | 37.51 | 37.72 | 00:00:00 | | 2009-04-15 | 175,900 | 36.88 | 38.23 | 36.77 | 37.47 | 00:00:00 | | 2009-04-16 | 253,800 | 38.50 | 39.55 | 37.80 | 39.40 | 00:00:00 | | 2009-04-17 | 335,200 | 39.40 | 42.83 | 39.31 | 42.35 | 00:00:00 | | 2009-04-20 | 387,900 | 41.30 | 42.21 | 37.65 | 37.87 | 00:00:00 | | 2009-04-21 | 328,300 | 37.45 | 38.74 | 35.75 | 38.70 | 00:00:00 | | 2009-04-22 | 241,200 | 38.65 | 40.83 | 37.05 | 39.85 | 00:00:00 | | 2009-04-23 | 184,900 | 39.40 | 41.10 | 39.01 | 39.70 | 00:00:00 | | 2009-04-24 | 146,700 | 40.20 | 41.54 | 39.87 | 41.52 | 00:00:00 | | 2009-04-27 | 270,700 | 41.80 | 43.60 | 40.45 | 42.60 | 00:00:00 | | 2009-04-28 | 267,400 | 41.65 | 41.85 | 39.25 | 40.50 | 00:00:00 | | 2009-04-29 | 93,400 | 40.70 | 41.49 | 39.57 | 40.71 | 00:00:00 | | 2009-04-30 | 164,800 | 41.71 | 42.00 | 39.90 | 40.25 | 00:00:00 | | 2009-05-04 | 84,600 | 40.70 | 41.61 | 40.70 | 41.25 | 00:00:00 | | 2009-05-05 | 130,500 | 41.50 | 41.94 | 40.90 | 41.42 | 00:00:00 | | 2009-05-06 | 172,500 | 40.50 | 42.05 | 39.40 | 40.72 | 00:00:00 | | 2009-05-07 | 208,500 | 42.00 | 42.55 | 39.60 | 40.27 | 00:00:00 | | 2009-05-08 | 148,100 | 41.25 | 42.49 | 40.69 | 42.30 | 00:00:00 | | 2009-05-11 | 141,300 | 41.75 | 42.35 | 41.07 | 41.80 | 00:00:00 | | 2009-05-12 | 119,600 | 40.73 | 42.19 | 40.12 | 40.19 | 00:00:00 | | 2009-05-13 | 265,700 | 40.80 | 40.90 | 37.25 | 38.10 | 00:00:00 | | 2009-05-14 | 143,900 | 38.00 | 39.40 | 36.80 | 39.25 | 00:00:00 | | 2009-05-15 | 82,500 | 39.60 | 41.00 | 39.48 | 39.91 | 00:00:00 | | 2009-05-18 | 191,500 | 39.50 | 43.09 | 39.46 | 43.05 | 00:00:00 | | 2009-05-19 | 323,700 | 43.50 | 46.49 | 43.50 | 45.33 | 00:00:00 | | 2009-05-20 | 183,900 | 45.58 | 47.50 | 45.38 | 45.90 | 00:00:00 | | 2009-05-21 | 46,200 | 45.90 | 47.50 | 45.70 | 47.11 | 00:00:00 | | 2009-05-22 | 83,200 | 46.80 | 47.76 | 46.54 | 47.00 | 00:00:00 | | 2009-05-25 | 79,700 | 47.00 | 47.32 | 45.83 | 46.79 | 00:00:00 | | 2009-05-26 | 142,900 | 46.55 | 48.40 | 44.90 | 48.30 | 00:00:00 | | 2009-05-27 | 84,900 | 48.25 | 49.11 | 47.55 | 48.39 | 00:00:00 | | 2009-05-28 | 89,200 | 47.40 | 47.87 | 46.15 | 46.40 | 00:00:00 | | 2009-05-29 | 58,500 | 47.45 | 47.47 | 46.60 | 47.35 | 00:00:00 | | 2009-06-01 | 54,500 | 47.35 | 49.40 | 47.35 | 49.07 | 00:00:00 | | 2009-06-02 | 78,700 | 48.11 | 48.30 | 47.35 | 48.19 | 00:00:00 | | 2009-06-03 | 98,000 | 48.50 | 48.50 | 46.22 | 46.22 | 00:00:00 | | 2009-06-04 | 40,900 | 46.35 | 47.80 | 46.35 | 47.42 | 00:00:00 | | 2009-06-05 | 96,100 | 47.99 | 49.52 | 47.74 | 48.45 | 00:00:00 | | 2009-06-08 | 99,200 | 47.80 | 48.10 | 46.58 | 46.85 | 00:00:00 | | 2009-06-09 | 44,700 | 47.32 | 47.65 | 46.13 | 46.89 | 00:00:00 | | 2009-06-10 | 51,800 | 47.60 | 48.20 | 46.80 | 46.80 | 00:00:00 | | 2009-06-11 | 32,900 | 46.98 | 47.84 | 46.76 | 47.80 | 00:00:00 | | 2009-06-12 | 25,500 | 47.58 | 47.80 | 46.90 | 47.07 | 00:00:00 | | 2009-06-15 | 189,300 | 46.85 | 47.01 | 44.40 | 44.57 | 00:00:00 | | 2009-06-16 | 171,800 | 44.65 | 45.36 | 43.80 | 44.16 | 00:00:00 | | 2009-06-17 | 132,600 | 44.55 | 45.10 | 42.17 | 43.05 | 00:00:00 | | 2009-06-18 | 79,400 | 43.40 | 44.90 | 42.36 | 44.75 | 00:00:00 | | 2009-06-19 | 37,200 | 44.68 | 44.97 | 43.55 | 43.75 | 00:00:00 | | 2009-06-22 | 175,200 | 43.35 | 43.35 | 40.43 | 40.59 | 00:00:00 | | 2009-06-23 | 150,000 | 39.70 | 41.50 | 39.35 | 40.50 | 00:00:00 | | 2009-06-24 | 98,100 | 41.50 | 43.39 | 40.54 | 42.60 | 00:00:00 | | 2009-06-25 | 130,300 | 42.80 | 44.54 | 42.33 | 43.49 | 00:00:00 | | 2009-06-26 | 79,700 | 44.50 | 45.26 | 43.45 | 43.60 | 00:00:00 | | 2009-06-29 | 42,700 | 42.99 | 44.68 | 42.91 | 44.25 | 00:00:00 | | 2009-06-30 | 75,400 | 44.89 | 45.10 | 43.05 | 43.23 | 00:00:00 | | 2009-07-01 | 65,000 | 43.50 | 44.02 | 42.83 | 43.18 | 00:00:00 | | 2009-07-02 | 94,500 | 42.74 | 43.65 | 41.80 | 41.86 | 00:00:00 | | 2009-07-03 | 26,600 | 42.20 | 42.90 | 42.20 | 42.74 | 00:00:00 | | 2009-07-06 | 50,700 | 41.81 | 42.10 | 41.15 | 41.45 | 00:00:00 | | 2009-07-07 | 57,000 | 41.70 | 43.20 | 41.49 | 42.35 | 00:00:00 | | 2009-07-08 | 64,100 | 41.70 | 42.65 | 41.15 | 41.67 | 00:00:00 | | 2009-07-09 | 58,200 | 42.45 | 44.19 | 42.45 | 43.95 | 00:00:00 | | 2009-07-10 | 74,500 | 43.30 | 44.62 | 43.20 | 43.88 | 00:00:00 | | 2009-07-13 | 111,900 | 43.43 | 45.84 | 43.28 | 45.73 | 00:00:00 | | 2009-07-14 | 136,100 | 46.05 | 47.91 | 45.92 | 46.60 | 00:00:00 | | 2009-07-15 | 112,900 | 47.00 | 48.49 | 47.00 | 48.26 | 00:00:00 | | 2009-07-16 | 102,900 | 48.55 | 48.70 | 47.25 | 48.22 | 00:00:00 | | 2009-07-17 | 85,800 | 48.22 | 48.93 | 47.50 | 48.33 | 00:00:00 | | 2009-07-20 | 116,200 | 48.60 | 49.69 | 48.40 | 49.04 | 00:00:00 | | 2009-07-21 | 145,700 | 49.10 | 50.04 | 48.35 | 48.69 | 00:00:00 | | 2009-07-22 | 64,200 | 49.10 | 49.35 | 48.33 | 49.08 | 00:00:00 | | 2009-07-23 | 118,800 | 49.05 | 50.99 | 48.67 | 50.81 | 00:00:00 | | 2009-07-24 | 145,000 | 49.70 | 51.99 | 49.70 | 51.20 | 00:00:00 | | 2009-07-27 | 143,700 | 51.95 | 52.56 | 51.07 | 52.08 | 00:00:00 | | 2009-07-28 | 481,300 | 49.50 | 49.96 | 45.90 | 46.69 | 00:00:00 | | 2009-07-29 | 274,600 | 46.90 | 48.20 | 46.35 | 46.88 | 00:00:00 | | 2009-07-30 | 129,500 | 47.50 | 47.60 | 45.46 | 46.84 | 00:00:00 | | 2009-07-31 | 176,100 | 46.50 | 47.39 | 44.84 | 45.70 | 00:00:00 | | 2009-08-03 | 107,500 | 45.75 | 47.39 | 45.33 | 46.94 | 00:00:00 | | 2009-08-04 | 79,800 | 47.37 | 47.37 | 45.90 | 46.55 | 00:00:00 | | 2009-08-05 | 74,600 | 46.48 | 46.87 | 45.32 | 45.90 | 00:00:00 | | 2009-08-06 | 87,900 | 46.46 | 46.75 | 45.34 | 45.38 | 00:00:00 | | 2009-08-07 | 70,200 | 45.40 | 47.49 | 45.17 | 47.10 | 00:00:00 | | 2009-08-10 | 139,000 | 47.10 | 48.29 | 46.65 | 47.19 | 00:00:00 | | 2009-08-11 | 120,000 | 47.53 | 47.94 | 45.40 | 45.79 | 00:00:00 | | 2009-08-12 | 183,200 | 45.50 | 46.10 | 43.95 | 45.83 | 00:00:00 | | 2009-08-13 | 117,700 | 46.35 | 48.11 | 46.15 | 46.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
