|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-08-13 | 117,700 | 46.35 | 48.11 | 46.15 | 46.89 | 00:00:00 | 2009-08-14 | 70,300 | 47.13 | 47.50 | 45.96 | 46.18 | 00:00:00 | 2009-08-17 | 94,800 | 45.65 | 46.25 | 44.90 | 45.41 | 00:00:00 | 2009-08-18 | 57,100 | 45.48 | 46.49 | 45.48 | 46.36 | 00:00:00 | 2009-08-19 | 79,200 | 46.00 | 46.30 | 44.85 | 46.00 | 00:00:00 | 2009-08-20 | 42,100 | 46.40 | 46.89 | 46.00 | 46.45 | 00:00:00 | 2009-08-21 | 131,600 | 46.05 | 48.22 | 46.05 | 47.90 | 00:00:00 | 2009-08-24 | 153,500 | 48.30 | 49.69 | 48.30 | 49.00 | 00:00:00 | 2009-08-25 | 91,300 | 48.50 | 49.40 | 48.40 | 48.80 | 00:00:00 | 2009-08-26 | 57,300 | 49.20 | 49.84 | 48.40 | 48.80 | 00:00:00 | 2009-08-27 | 66,500 | 48.75 | 49.10 | 47.40 | 48.21 | 00:00:00 | 2009-08-28 | 65,800 | 48.90 | 49.00 | 47.90 | 48.30 | 00:00:00 | 2009-08-31 | 62,500 | 47.93 | 48.05 | 46.70 | 47.14 | 00:00:00 | 2009-09-01 | 140,000 | 47.20 | 47.50 | 45.30 | 45.80 | 00:00:00 | 2009-09-02 | 71,100 | 46.00 | 47.06 | 45.37 | 45.89 | 00:00:00 | 2009-09-03 | 53,400 | 46.00 | 47.77 | 45.95 | 46.80 | 00:00:00 | 2009-09-04 | 111,800 | 47.20 | 48.72 | 47.20 | 48.55 | 00:00:00 | 2009-09-07 | 46,800 | 48.65 | 48.99 | 48.45 | 48.85 | 00:00:00 | 2009-09-08 | 53,200 | 48.70 | 49.00 | 48.01 | 48.25 | 00:00:00 | 2009-09-09 | 96,600 | 48.05 | 49.19 | 48.05 | 49.05 | 00:00:00 | 2009-09-10 | 124,400 | 49.10 | 50.25 | 49.10 | 49.98 | 00:00:00 | 2009-09-11 | 68,800 | 49.70 | 50.24 | 49.50 | 49.62 | 00:00:00 | 2009-09-14 | 58,200 | 48.60 | 49.37 | 48.25 | 49.36 | 00:00:00 | 2009-09-15 | 62,200 | 49.80 | 50.08 | 49.25 | 50.05 | 00:00:00 | 2009-09-16 | 164,800 | 49.82 | 51.88 | 49.70 | 51.88 | 00:00:00 | 2009-09-17 | 248,200 | 51.90 | 53.62 | 51.75 | 52.60 | 00:00:00 | 2009-09-18 | 84,400 | 52.51 | 53.00 | 51.80 | 52.06 | 00:00:00 | 2009-09-21 | 75,500 | 51.75 | 52.20 | 50.95 | 51.27 | 00:00:00 | 2009-09-22 | 56,400 | 51.49 | 52.40 | 51.49 | 52.40 | 00:00:00 | 2009-09-23 | 90,000 | 52.39 | 53.70 | 52.30 | 53.49 | 00:00:00 | 2009-09-24 | 82,800 | 52.50 | 53.55 | 51.13 | 51.13 | 00:00:00 | 2009-09-25 | 100,100 | 51.80 | 51.90 | 50.35 | 51.35 | 00:00:00 | 2009-09-28 | 106,500 | 52.50 | 53.21 | 50.69 | 53.11 | 00:00:00 | 2009-09-29 | 96,000 | 53.20 | 53.93 | 52.55 | 53.57 | 00:00:00 | 2009-09-30 | 69,600 | 53.53 | 53.85 | 51.51 | 52.97 | 00:00:00 | 2009-10-01 | 92,800 | 52.49 | 53.71 | 50.61 | 50.66 | 00:00:00 | 2009-10-02 | 203,100 | 49.93 | 50.35 | 48.67 | 50.14 | 00:00:00 | 2009-10-05 | 63,200 | 50.03 | 50.85 | 49.51 | 50.70 | 00:00:00 | 2009-10-06 | 60,500 | 51.09 | 52.78 | 51.09 | 52.27 | 00:00:00 | 2009-10-07 | 55,500 | 52.88 | 53.04 | 51.92 | 52.36 | 00:00:00 | 2009-10-08 | 81,600 | 53.40 | 53.66 | 52.74 | 53.35 | 00:00:00 | 2009-10-09 | 49,500 | 53.30 | 53.82 | 53.17 | 53.24 | 00:00:00 | 2009-10-12 | 79,600 | 53.70 | 54.75 | 53.59 | 54.40 | 00:00:00 | 2009-10-13 | 43,400 | 53.80 | 54.40 | 53.56 | 53.92 | 00:00:00 | 2009-10-14 | 134,000 | 54.53 | 56.20 | 54.53 | 55.75 | 00:00:00 | 2009-10-15 | 118,800 | 56.55 | 58.20 | 55.20 | 56.30 | 00:00:00 | 2009-10-16 | 83,900 | 56.85 | 57.17 | 54.47 | 55.14 | 00:00:00 | 2009-10-19 | 62,500 | 55.20 | 56.53 | 55.20 | 56.22 | 00:00:00 | 2009-10-20 | 53,100 | 56.35 | 56.38 | 54.90 | 54.95 | 00:00:00 | 2009-10-21 | 162,700 | 55.65 | 55.65 | 52.80 | 53.94 | 00:00:00 | 2009-10-22 | 111,000 | 52.85 | 53.25 | 52.26 | 52.97 | 00:00:00 | 2009-10-23 | 52,700 | 54.05 | 54.08 | 52.69 | 52.90 | 00:00:00 | 2009-10-26 | 123,200 | 53.51 | 53.58 | 50.08 | 50.97 | 00:00:00 | 2009-10-27 | 127,800 | 51.30 | 51.38 | 49.35 | 50.14 | 00:00:00 | 2009-10-28 | 110,400 | 50.15 | 50.74 | 48.67 | 48.88 | 00:00:00 | 2009-10-29 | 214,100 | 49.06 | 52.07 | 46.22 | 52.03 | 00:00:00 | 2009-10-30 | 75,700 | 51.80 | 51.96 | 49.10 | 49.27 | 00:00:00 | 2009-11-02 | 133,900 | 49.42 | 49.81 | 48.30 | 48.50 | 00:00:00 | 2009-11-03 | 137,300 | 48.60 | 48.72 | 46.86 | 47.96 | 00:00:00 | 2009-11-04 | 65,700 | 48.49 | 48.93 | 48.08 | 48.35 | 00:00:00 | 2009-11-05 | 65,400 | 48.00 | 48.58 | 47.08 | 48.40 | 00:00:00 | 2009-11-06 | 49,100 | 48.77 | 49.24 | 47.50 | 48.47 | 00:00:00 | 2009-11-09 | 52,100 | 49.17 | 50.00 | 48.97 | 50.00 | 00:00:00 | 2009-11-10 | 40,200 | 50.50 | 50.50 | 49.56 | 49.85 | 00:00:00 | 2009-11-11 | 34,400 | 50.90 | 50.92 | 50.28 | 50.40 | 00:00:00 | 2009-11-13 | 22,000 | 50.42 | 50.66 | 49.66 | 50.49 | 00:00:00 | 2009-11-16 | 63,600 | 51.00 | 52.24 | 50.97 | 51.90 | 00:00:00 | 2009-11-17 | 45,000 | 51.90 | 52.15 | 51.29 | 51.94 | 00:00:00 | 2009-11-18 | 55,000 | 52.00 | 52.60 | 51.56 | 51.72 | 00:00:00 | 2009-11-19 | 33,600 | 51.64 | 51.90 | 50.05 | 50.40 | 00:00:00 | 2009-11-20 | 95,100 | 50.00 | 50.46 | 48.97 | 49.13 | 00:00:00 | 2009-11-23 | 46,400 | 50.28 | 51.00 | 50.13 | 50.72 | 00:00:00 | 2009-11-24 | 81,000 | 49.90 | 50.47 | 49.33 | 49.80 | 00:00:00 | 2009-11-25 | 42,000 | 50.40 | 50.79 | 49.48 | 49.72 | 00:00:00 | 2009-11-26 | 265,000 | 49.31 | 49.31 | 46.60 | 47.50 | 00:00:00 | 2009-11-27 | 185,500 | 45.75 | 48.10 | 45.32 | 47.85 | 00:00:00 | 2009-11-30 | 75,800 | 48.78 | 48.97 | 47.78 | 48.10 | 00:00:00 | 2009-12-01 | 70,900 | 48.87 | 49.60 | 48.63 | 49.57 | 00:00:00 | 2009-12-02 | 48,800 | 49.50 | 49.78 | 47.85 | 48.70 | 00:00:00 | 2009-12-04 | 88,300 | 48.60 | 49.99 | 47.69 | 49.35 | 00:00:00 | 2009-12-07 | 24,100 | 49.16 | 49.48 | 48.90 | 49.39 | 00:00:00 | 2009-12-09 | 63,400 | 47.89 | 48.31 | 46.91 | 47.19 | 00:00:00 | 2009-12-11 | 46,000 | 48.49 | 48.87 | 47.44 | 47.95 | 00:00:00 | 2009-12-14 | 110,700 | 48.50 | 49.63 | 48.13 | 49.46 | 00:00:00 | 2009-12-15 | 44,900 | 49.62 | 49.97 | 48.53 | 49.42 | 00:00:00 | 2009-12-16 | 207,300 | 50.00 | 52.22 | 50.00 | 51.99 | 00:00:00 | 2009-12-17 | 69,400 | 51.52 | 51.99 | 50.65 | 50.91 | 00:00:00 | 2009-12-18 | 43,500 | 50.91 | 51.17 | 49.76 | 50.06 | 00:00:00 | 2009-12-21 | 47,100 | 50.25 | 50.81 | 49.88 | 50.71 | 00:00:00 | 2009-12-22 | 48,000 | 50.85 | 51.14 | 50.11 | 50.42 | 00:00:00 | 2009-12-23 | 55,500 | 50.54 | 50.56 | 50.13 | 50.29 | 00:00:00 | 2009-12-28 | 52,300 | 50.59 | 50.88 | 50.46 | 50.62 | 00:00:00 | 2009-12-29 | 68,900 | 50.86 | 50.86 | 50.40 | 50.62 | 00:00:00 | 2009-12-30 | 45,400 | 50.20 | 50.51 | 49.26 | 49.58 | 00:00:00 | 2010-01-04 | 78,600 | 49.90 | 50.93 | 49.87 | 50.81 | 00:00:00 | 2010-01-05 | 89,400 | 50.67 | 52.07 | 50.64 | 51.79 | 00:00:00 | 2010-01-06 | 41,100 | 51.50 | 51.82 | 50.27 | 51.08 | 00:00:00 | 2010-01-07 | 47,600 | 50.72 | 51.65 | 50.53 | 51.62 | 00:00:00 | 2010-01-08 | 151,800 | 52.34 | 53.48 | 52.34 | 52.95 | 00:00:00 | 2010-01-11 | 91,100 | 53.50 | 53.83 | 52.33 | 52.55 | 00:00:00 | 2010-01-12 | 86,100 | 52.25 | 52.27 | 50.81 | 51.05 | 00:00:00 | 2010-01-13 | 147,600 | 50.02 | 50.83 | 49.85 | 50.72 | 00:00:00 | 2010-01-14 | 49,900 | 51.25 | 51.25 | 50.29 | 50.54 | 00:00:00 | 2010-01-15 | 205,900 | 50.70 | 50.88 | 48.27 | 48.70 | 00:00:00 | 2010-01-18 | 93,300 | 49.00 | 49.15 | 48.13 | 49.08 | 00:00:00 | 2010-01-19 | 82,900 | 48.90 | 49.50 | 47.83 | 49.41 | 00:00:00 | 2010-01-20 | 41,400 | 48.81 | 49.44 | 48.01 | 48.58 | 00:00:00 | 2010-01-21 | 201,500 | 48.86 | 48.88 | 46.58 | 47.08 | 00:00:00 | 2010-01-22 | 609,600 | 46.00 | 46.00 | 43.55 | 44.60 | 00:00:00 | 2010-01-25 | 171,800 | 44.75 | 46.19 | 44.61 | 45.38 | 00:00:00 | 2010-01-26 | 150,200 | 44.35 | 44.84 | 43.79 | 44.70 | 00:00:00 | 2010-01-27 | 136,600 | 43.90 | 44.17 | 43.10 | 43.68 | 00:00:00 | 2010-01-28 | 138,800 | 45.00 | 45.53 | 43.70 | 44.31 | 00:00:00 | 2010-01-29 | 71,100 | 44.00 | 45.37 | 43.92 | 44.38 | 00:00:00 | 2010-02-01 | 86,000 | 44.45 | 45.97 | 44.10 | 45.63 | 00:00:00 | 2010-02-02 | 100,800 | 45.90 | 47.20 | 45.60 | 47.02 | 00:00:00 | 2010-02-04 | 204,000 | 45.00 | 46.67 | 43.76 | 43.81 | 00:00:00 | 2010-02-05 | 236,400 | 43.67 | 44.85 | 42.37 | 42.67 | 00:00:00 | 2010-02-08 | 116,700 | 43.83 | 44.17 | 42.60 | 42.74 | 00:00:00 | 2010-02-09 | 153,400 | 43.10 | 45.42 | 42.96 | 45.33 | 00:00:00 | 2010-02-10 | 80,800 | 45.19 | 46.15 | 44.96 | 45.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|