|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-10 | 80,800 | 45.19 | 46.15 | 44.96 | 45.85 | 00:00:00 | | 2010-02-11 | 80,400 | 46.04 | 46.17 | 44.10 | 45.12 | 00:00:00 | | 2010-02-12 | 79,300 | 44.81 | 45.15 | 43.55 | 44.06 | 00:00:00 | | 2010-02-15 | 16,400 | 44.11 | 44.45 | 43.94 | 44.26 | 00:00:00 | | 2010-02-16 | 119,100 | 45.26 | 45.99 | 44.94 | 45.95 | 00:00:00 | | 2010-02-17 | 148,900 | 46.70 | 47.47 | 46.40 | 46.46 | 00:00:00 | | 2010-02-18 | 136,600 | 46.34 | 47.85 | 46.15 | 47.41 | 00:00:00 | | 2010-02-19 | 140,300 | 46.25 | 47.96 | 46.20 | 47.74 | 00:00:00 | | 2010-02-22 | 55,500 | 47.86 | 48.15 | 47.44 | 47.78 | 00:00:00 | | 2010-02-23 | 85,600 | 47.90 | 48.08 | 45.80 | 45.90 | 00:00:00 | | 2010-02-24 | 45,200 | 46.00 | 46.80 | 45.74 | 46.75 | 00:00:00 | | 2010-02-25 | 45,900 | 45.91 | 46.92 | 45.31 | 45.93 | 00:00:00 | | 2010-02-26 | 41,700 | 46.01 | 46.75 | 45.93 | 46.59 | 00:00:00 | | 2010-03-01 | 37,600 | 47.31 | 47.67 | 46.81 | 47.46 | 00:00:00 | | 2010-03-02 | 51,100 | 47.50 | 48.26 | 47.12 | 47.82 | 00:00:00 | | 2010-03-03 | 72,200 | 47.65 | 48.96 | 47.56 | 48.68 | 00:00:00 | | 2010-03-04 | 125,800 | 48.41 | 50.23 | 48.40 | 49.61 | 00:00:00 | | 2010-03-05 | 139,900 | 49.85 | 50.88 | 49.73 | 50.68 | 00:00:00 | | 2010-03-08 | 120,100 | 50.99 | 51.26 | 50.68 | 51.00 | 00:00:00 | | 2010-03-09 | 109,400 | 50.78 | 51.52 | 50.15 | 51.52 | 00:00:00 | | 2010-03-10 | 117,600 | 51.20 | 52.10 | 51.02 | 51.62 | 00:00:00 | | 2010-03-11 | 89,600 | 51.53 | 52.40 | 51.53 | 52.02 | 00:00:00 | | 2010-03-12 | 223,300 | 52.40 | 53.81 | 52.37 | 52.62 | 00:00:00 | | 2010-03-15 | 86,900 | 52.40 | 53.03 | 51.81 | 52.55 | 00:00:00 | | 2010-03-16 | 119,700 | 52.55 | 53.98 | 52.55 | 53.77 | 00:00:00 | | 2010-03-17 | 117,100 | 54.29 | 54.89 | 54.29 | 54.80 | 00:00:00 | | 2010-03-18 | 94,700 | 54.21 | 54.67 | 53.92 | 54.11 | 00:00:00 | | 2010-03-19 | 127,100 | 54.20 | 54.96 | 53.77 | 53.94 | 00:00:00 | | 2010-03-22 | 125,200 | 53.46 | 54.20 | 52.76 | 54.07 | 00:00:00 | | 2010-03-23 | 57,400 | 53.87 | 54.73 | 53.84 | 54.47 | 00:00:00 | | 2010-03-24 | 127,300 | 54.73 | 55.47 | 54.20 | 55.02 | 00:00:00 | | 2010-03-25 | 191,700 | 55.20 | 57.42 | 55.12 | 57.00 | 00:00:00 | | 2010-03-26 | 141,100 | 56.92 | 58.19 | 56.92 | 57.74 | 00:00:00 | | 2010-03-29 | 96,600 | 58.10 | 58.39 | 57.15 | 57.58 | 00:00:00 | | 2010-03-30 | 103,200 | 58.43 | 59.09 | 57.55 | 58.00 | 00:00:00 | | 2010-03-31 | 75,200 | 57.71 | 57.90 | 56.15 | 57.10 | 00:00:00 | | 2010-04-01 | 64,500 | 57.21 | 58.05 | 57.19 | 57.75 | 00:00:00 | | 2010-04-06 | 62,800 | 58.25 | 58.52 | 57.29 | 58.11 | 00:00:00 | | 2010-04-07 | 54,300 | 57.98 | 58.01 | 57.01 | 57.42 | 00:00:00 | | 2010-04-08 | 118,400 | 56.80 | 57.00 | 55.35 | 57.00 | 00:00:00 | | 2010-04-09 | 49,400 | 57.00 | 58.11 | 56.83 | 57.86 | 00:00:00 | | 2010-04-12 | 78,500 | 58.55 | 59.12 | 58.12 | 58.15 | 00:00:00 | | 2010-04-13 | 33,500 | 57.85 | 58.21 | 57.45 | 57.95 | 00:00:00 | | 2010-04-14 | 118,600 | 58.13 | 59.89 | 57.88 | 59.48 | 00:00:00 | | 2010-04-15 | 128,200 | 59.75 | 60.50 | 59.15 | 60.33 | 00:00:00 | | 2010-04-16 | 513,400 | 59.65 | 59.91 | 55.05 | 55.49 | 00:00:00 | | 2010-04-19 | 386,600 | 54.70 | 55.76 | 53.56 | 53.60 | 00:00:00 | | 2010-04-20 | 113,800 | 55.35 | 56.14 | 55.10 | 55.84 | 00:00:00 | | 2010-04-21 | 68,300 | 56.00 | 56.04 | 54.96 | 55.40 | 00:00:00 | | 2010-04-22 | 118,800 | 54.75 | 55.30 | 53.57 | 54.04 | 00:00:00 | | 2010-04-23 | 93,700 | 53.60 | 54.09 | 52.85 | 53.85 | 00:00:00 | | 2010-04-26 | 138,600 | 54.40 | 55.55 | 54.06 | 55.50 | 00:00:00 | | 2010-04-27 | 253,800 | 56.00 | 56.20 | 52.21 | 52.85 | 00:00:00 | | 2010-04-28 | 229,000 | 52.00 | 53.26 | 50.69 | 52.33 | 00:00:00 | | 2010-04-29 | 81,400 | 52.80 | 54.00 | 52.18 | 54.00 | 00:00:00 | | 2010-04-30 | 110,500 | 54.00 | 54.35 | 51.06 | 51.71 | 00:00:00 | | 2010-05-03 | 67,300 | 52.15 | 52.84 | 51.52 | 52.84 | 00:00:00 | | 2010-05-04 | 132,800 | 52.30 | 52.60 | 50.25 | 50.89 | 00:00:00 | | 2010-05-05 | 268,500 | 50.21 | 50.48 | 48.25 | 50.06 | 00:00:00 | | 2010-05-06 | 243,900 | 48.90 | 50.06 | 47.06 | 47.25 | 00:00:00 | | 2010-05-07 | 313,200 | 46.20 | 48.24 | 45.04 | 46.54 | 00:00:00 | | 2010-05-10 | 306,800 | 50.10 | 52.20 | 49.09 | 50.85 | 00:00:00 | | 2010-05-11 | 138,900 | 50.40 | 51.47 | 49.55 | 51.40 | 00:00:00 | | 2010-05-12 | 83,800 | 50.48 | 52.56 | 50.18 | 51.59 | 00:00:00 | | 2010-05-13 | 46,200 | 51.60 | 51.84 | 50.65 | 50.74 | 00:00:00 | | 2010-05-14 | 148,700 | 50.36 | 50.48 | 48.14 | 48.60 | 00:00:00 | | 2010-06-22 | 61,900 | 50.20 | 50.20 | 49.09 | 49.62 | 00:00:00 | | 2010-06-23 | 49,500 | 48.90 | 49.51 | 48.00 | 48.89 | 00:00:00 | | 2010-06-24 | 69,700 | 49.05 | 49.19 | 47.42 | 48.10 | 00:00:00 | | 2010-06-25 | 55,700 | 47.70 | 48.55 | 46.90 | 47.49 | 00:00:00 | | 2010-06-28 | 33,900 | 47.89 | 48.19 | 47.31 | 47.93 | 00:00:00 | | 2010-06-29 | 122,400 | 47.05 | 47.24 | 45.86 | 46.04 | 00:00:00 | | 2010-06-30 | 33,200 | 46.55 | 47.33 | 46.05 | 46.61 | 00:00:00 | | 2010-07-01 | 186,800 | 46.14 | 46.14 | 44.64 | 45.68 | 00:00:00 | | 2010-07-02 | 88,900 | 45.90 | 45.90 | 44.76 | 45.06 | 00:00:00 | | 2010-07-05 | 45,800 | 45.45 | 45.45 | 44.76 | 45.03 | 00:00:00 | | 2010-07-06 | 73,600 | 45.10 | 46.29 | 44.85 | 45.27 | 00:00:00 | | 2010-07-07 | 41,500 | 45.39 | 47.64 | 45.03 | 47.40 | 00:00:00 | | 2010-07-08 | 88,900 | 48.04 | 49.32 | 47.95 | 49.06 | 00:00:00 | | 2010-07-09 | 58,600 | 49.45 | 49.73 | 48.63 | 49.38 | 00:00:00 | | 2010-07-12 | 34,100 | 49.29 | 49.60 | 48.43 | 49.30 | 00:00:00 | | 2010-07-13 | 63,700 | 49.16 | 50.36 | 49.05 | 50.10 | 00:00:00 | | 2010-07-14 | 119,600 | 50.64 | 50.74 | 49.78 | 50.06 | 00:00:00 | | 2010-07-15 | 66,600 | 49.81 | 50.12 | 48.92 | 49.15 | 00:00:00 | | 2010-07-16 | 82,900 | 49.22 | 49.38 | 47.35 | 47.44 | 00:00:00 | | 2010-07-19 | 79,500 | 47.80 | 47.89 | 46.80 | 47.23 | 00:00:00 | | 2010-07-20 | 66,700 | 47.69 | 47.69 | 46.26 | 47.60 | 00:00:00 | | 2010-07-21 | 28,600 | 47.90 | 48.19 | 47.57 | 48.10 | 00:00:00 | | 2010-07-22 | 76,700 | 47.59 | 49.96 | 47.56 | 49.48 | 00:00:00 | | 2010-07-23 | 99,300 | 49.61 | 50.19 | 48.97 | 49.81 | 00:00:00 | | 2010-07-26 | 88,700 | 50.09 | 50.31 | 48.69 | 50.22 | 00:00:00 | | 2010-07-27 | 457,500 | 50.51 | 53.84 | 50.51 | 52.41 | 00:00:00 | | 2010-07-28 | 95,800 | 52.70 | 53.66 | 52.69 | 53.02 | 00:00:00 | | 2010-07-29 | 153,900 | 53.19 | 54.31 | 52.88 | 53.31 | 00:00:00 | | 2010-07-30 | 57,600 | 53.20 | 53.98 | 52.87 | 53.47 | 00:00:00 | | 2010-08-02 | 166,200 | 53.85 | 55.08 | 53.80 | 55.00 | 00:00:00 | | 2010-08-03 | 142,700 | 55.21 | 55.99 | 54.64 | 55.74 | 00:00:00 | | 2010-08-04 | 86,400 | 55.52 | 55.99 | 54.78 | 55.75 | 00:00:00 | | 2010-08-05 | 101,100 | 55.55 | 56.44 | 55.39 | 55.95 | 00:00:00 | | 2010-08-06 | 60,200 | 56.20 | 56.50 | 54.93 | 55.44 | 00:00:00 | | 2010-08-09 | 58,900 | 55.80 | 56.31 | 55.80 | 56.05 | 00:00:00 | | 2010-08-10 | 56,800 | 55.64 | 55.90 | 54.66 | 54.85 | 00:00:00 | | 2010-08-11 | 83,300 | 54.42 | 54.59 | 53.40 | 53.63 | 00:00:00 | | 2010-08-12 | 63,000 | 53.00 | 53.43 | 52.21 | 52.93 | 00:00:00 | | 2010-08-13 | 30,100 | 53.85 | 53.88 | 52.25 | 52.80 | 00:00:00 | | 2010-08-16 | 56,200 | 53.05 | 53.24 | 51.61 | 52.17 | 00:00:00 | | 2010-08-17 | 40,900 | 52.38 | 53.28 | 52.04 | 53.17 | 00:00:00 | | 2010-08-18 | 30,900 | 52.70 | 52.85 | 52.20 | 52.70 | 00:00:00 | | 2010-08-19 | 66,800 | 52.55 | 52.80 | 50.91 | 51.10 | 00:00:00 | | 2010-08-20 | 43,200 | 51.20 | 51.60 | 50.32 | 51.00 | 00:00:00 | | 2010-08-23 | 30,000 | 51.15 | 51.85 | 50.90 | 51.32 | 00:00:00 | | 2010-08-24 | 65,300 | 50.82 | 50.99 | 49.65 | 50.39 | 00:00:00 | | 2010-08-25 | 95,900 | 50.36 | 51.01 | 49.15 | 49.85 | 00:00:00 | | 2010-08-26 | 32,600 | 50.38 | 50.46 | 49.76 | 49.90 | 00:00:00 | | 2010-08-27 | 45,700 | 49.78 | 50.16 | 49.06 | 50.16 | 00:00:00 | | 2010-08-30 | 49,200 | 50.40 | 50.46 | 49.57 | 49.76 | 00:00:00 | | 2010-08-31 | 65,700 | 49.01 | 49.85 | 48.72 | 49.76 | 00:00:00 | | 2010-09-01 | 61,200 | 49.65 | 50.99 | 48.78 | 50.81 | 00:00:00 | | 2010-09-02 | 73,500 | 50.72 | 50.72 | 49.12 | 49.43 | 00:00:00 | | 2010-09-03 | 56,500 | 49.65 | 50.22 | 49.05 | 50.17 | 00:00:00 | | 2010-09-06 | 15,100 | 50.49 | 50.49 | 50.03 | 50.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
