|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-02-18 | 51,300 | 68.40 | 68.50 | 67.51 | 67.60 | 00:00:00 | | 2002-02-19 | 194,600 | 67.50 | 67.50 | 63.65 | 64.38 | 00:00:00 | | 2002-02-20 | 202,300 | 64.00 | 64.85 | 62.60 | 63.05 | 00:00:00 | | 2002-02-21 | 92,100 | 65.40 | 65.40 | 64.35 | 64.99 | 00:00:00 | | 2002-02-22 | 68,600 | 64.20 | 64.98 | 63.80 | 64.75 | 00:00:00 | | 2002-02-25 | 52,300 | 65.20 | 65.50 | 64.15 | 65.50 | 00:00:00 | | 2002-02-26 | 72,400 | 65.98 | 67.85 | 65.98 | 66.70 | 00:00:00 | | 2002-02-27 | 45,100 | 66.25 | 67.35 | 66.25 | 67.35 | 00:00:00 | | 2002-02-28 | 70,500 | 66.98 | 68.80 | 66.60 | 68.40 | 00:00:00 | | 2002-03-01 | 52,300 | 68.30 | 69.15 | 67.70 | 68.95 | 00:00:00 | | 2002-03-04 | 121,300 | 69.99 | 72.80 | 69.80 | 72.65 | 00:00:00 | | 2002-03-05 | 84,300 | 72.95 | 73.48 | 72.10 | 72.80 | 00:00:00 | | 2002-03-06 | 66,000 | 71.80 | 73.99 | 71.80 | 73.90 | 00:00:00 | | 2002-03-07 | 127,400 | 74.15 | 74.99 | 73.20 | 73.40 | 00:00:00 | | 2002-03-08 | 37,800 | 73.10 | 74.45 | 72.65 | 74.45 | 00:00:00 | | 2002-03-11 | 63,700 | 74.20 | 74.92 | 72.70 | 73.90 | 00:00:00 | | 2002-03-12 | 62,300 | 73.50 | 73.60 | 71.90 | 72.40 | 00:00:00 | | 2002-03-13 | 80,800 | 71.90 | 72.10 | 70.30 | 70.75 | 00:00:00 | | 2002-03-14 | 58,600 | 70.90 | 71.70 | 70.25 | 71.25 | 00:00:00 | | 2002-03-15 | 58,900 | 71.00 | 72.25 | 70.35 | 71.80 | 00:00:00 | | 2002-03-18 | 89,700 | 72.25 | 73.40 | 71.80 | 72.40 | 00:00:00 | | 2002-03-19 | 60,200 | 72.80 | 74.00 | 72.60 | 73.90 | 00:00:00 | | 2002-03-20 | 66,000 | 74.00 | 74.00 | 72.52 | 72.70 | 00:00:00 | | 2002-03-21 | 68,300 | 72.40 | 72.75 | 71.40 | 72.10 | 00:00:00 | | 2002-03-22 | 36,700 | 72.10 | 72.80 | 71.60 | 72.55 | 00:00:00 | | 2002-03-25 | 47,800 | 72.85 | 74.18 | 72.50 | 72.85 | 00:00:00 | | 2002-03-26 | 61,800 | 72.60 | 74.25 | 72.55 | 73.70 | 00:00:00 | | 2002-03-27 | 34,400 | 73.88 | 73.88 | 72.60 | 73.52 | 00:00:00 | | 2002-03-28 | 0 | 73.52 | 73.52 | 73.52 | 73.52 | 00:00:00 | | 2002-03-29 | 0 | 73.52 | 73.52 | 73.52 | 73.52 | 00:00:00 | | 2002-04-01 | 0 | 73.52 | 73.52 | 73.52 | 73.52 | 00:00:00 | | 2002-04-02 | 60,000 | 73.10 | 74.67 | 73.10 | 73.60 | 00:00:00 | | 2002-04-03 | 37,900 | 73.20 | 74.55 | 73.20 | 73.95 | 00:00:00 | | 2002-04-04 | 66,900 | 73.80 | 74.35 | 72.30 | 72.93 | 00:00:00 | | 2002-04-05 | 42,800 | 72.82 | 73.45 | 72.20 | 72.30 | 00:00:00 | | 2002-04-08 | 98,300 | 72.20 | 72.25 | 69.60 | 70.62 | 00:00:00 | | 2002-04-09 | 56,700 | 71.25 | 71.50 | 69.80 | 70.00 | 00:00:00 | | 2002-04-10 | 54,100 | 69.35 | 71.60 | 69.05 | 71.00 | 00:00:00 | | 2002-04-11 | 41,900 | 71.50 | 71.70 | 69.92 | 70.10 | 00:00:00 | | 2002-04-12 | 95,000 | 69.90 | 70.35 | 67.70 | 69.15 | 00:00:00 | | 2002-04-15 | 42,300 | 69.35 | 69.60 | 68.60 | 69.40 | 00:00:00 | | 2002-04-16 | 94,500 | 69.70 | 72.40 | 69.55 | 71.99 | 00:00:00 | | 2002-04-17 | 55,400 | 72.30 | 73.65 | 72.25 | 72.55 | 00:00:00 | | 2002-04-18 | 56,900 | 72.78 | 73.85 | 71.20 | 72.00 | 00:00:00 | | 2002-04-19 | 37,200 | 72.45 | 73.65 | 71.70 | 73.45 | 00:00:00 | | 2002-04-22 | 47,400 | 73.00 | 73.25 | 71.80 | 72.85 | 00:00:00 | | 2002-04-23 | 37,700 | 73.05 | 73.85 | 72.30 | 72.30 | 00:00:00 | | 2002-04-24 | 31,500 | 72.10 | 72.65 | 71.60 | 72.15 | 00:00:00 | | 2002-04-25 | 42,400 | 71.85 | 71.85 | 70.01 | 70.25 | 00:00:00 | | 2002-04-26 | 50,300 | 70.20 | 72.48 | 70.20 | 71.75 | 00:00:00 | | 2002-04-29 | 56,700 | 71.45 | 71.50 | 70.55 | 70.90 | 00:00:00 | | 2002-04-30 | 77,600 | 71.40 | 73.65 | 70.70 | 73.45 | 00:00:00 | | 2002-05-01 | 0 | 73.45 | 73.45 | 73.45 | 73.45 | 00:00:00 | | 2002-05-02 | 108,200 | 73.50 | 74.99 | 73.30 | 74.35 | 00:00:00 | | 2002-05-03 | 132,700 | 74.15 | 76.99 | 74.15 | 75.12 | 00:00:00 | | 2002-05-06 | 109,500 | 75.30 | 76.45 | 75.30 | 76.10 | 00:00:00 | | 2002-05-07 | 92,200 | 75.05 | 75.05 | 72.60 | 74.25 | 00:00:00 | | 2002-05-08 | 98,300 | 74.98 | 77.77 | 74.70 | 77.20 | 00:00:00 | | 2002-05-09 | 21,100 | 77.70 | 78.39 | 76.80 | 77.50 | 00:00:00 | | 2002-05-10 | 65,400 | 77.25 | 77.70 | 75.60 | 75.80 | 00:00:00 | | 2002-05-13 | 53,900 | 75.90 | 76.90 | 75.40 | 76.62 | 00:00:00 | | 2002-05-14 | 99,700 | 77.30 | 78.80 | 76.60 | 78.20 | 00:00:00 | | 2002-05-15 | 74,400 | 78.60 | 78.75 | 77.55 | 77.70 | 00:00:00 | | 2002-05-16 | 64,500 | 77.60 | 78.60 | 77.55 | 77.95 | 00:00:00 | | 2002-05-17 | 120,800 | 78.40 | 79.65 | 77.72 | 78.00 | 00:00:00 | | 2002-05-20 | 8,500 | 78.50 | 78.50 | 77.05 | 77.40 | 00:00:00 | | 2002-05-21 | 74,000 | 76.85 | 78.35 | 76.81 | 77.55 | 00:00:00 | | 2002-05-22 | 58,600 | 77.70 | 77.70 | 76.20 | 76.65 | 00:00:00 | | 2002-05-23 | 73,300 | 76.00 | 76.45 | 75.25 | 75.90 | 00:00:00 | | 2002-05-24 | 58,900 | 76.55 | 76.65 | 75.15 | 75.70 | 00:00:00 | | 2002-05-27 | 55,800 | 75.20 | 76.98 | 75.20 | 76.15 | 00:00:00 | | 2002-05-28 | 60,300 | 76.65 | 76.98 | 75.35 | 76.70 | 00:00:00 | | 2002-05-29 | 54,400 | 75.20 | 75.98 | 74.90 | 75.80 | 00:00:00 | | 2002-05-30 | 25,800 | 75.20 | 76.00 | 74.25 | 74.30 | 00:00:00 | | 2002-05-31 | 42,800 | 74.95 | 76.48 | 74.65 | 75.75 | 00:00:00 | | 2002-06-03 | 55,800 | 76.85 | 77.60 | 76.20 | 76.35 | 00:00:00 | | 2002-06-04 | 66,000 | 75.50 | 75.80 | 73.10 | 73.10 | 00:00:00 | | 2002-06-05 | 42,500 | 74.20 | 74.68 | 73.72 | 73.80 | 00:00:00 | | 2002-06-06 | 48,800 | 74.70 | 75.65 | 74.17 | 74.35 | 00:00:00 | | 2002-06-07 | 79,100 | 73.30 | 73.75 | 72.05 | 72.55 | 00:00:00 | | 2002-06-10 | 56,100 | 73.20 | 73.60 | 71.35 | 71.95 | 00:00:00 | | 2002-06-11 | 30,000 | 72.00 | 73.65 | 71.75 | 72.80 | 00:00:00 | | 2002-06-12 | 59,200 | 71.90 | 72.20 | 70.20 | 70.50 | 00:00:00 | | 2002-06-13 | 100,400 | 71.35 | 71.45 | 68.20 | 69.35 | 00:00:00 | | 2002-06-14 | 111,100 | 68.60 | 68.60 | 66.25 | 67.30 | 00:00:00 | | 2002-06-17 | 59,300 | 68.00 | 70.00 | 67.80 | 69.95 | 00:00:00 | | 2002-06-18 | 41,500 | 70.35 | 70.50 | 69.50 | 70.20 | 00:00:00 | | 2002-06-19 | 45,400 | 69.40 | 69.85 | 68.75 | 69.20 | 00:00:00 | | 2002-06-20 | 54,300 | 68.85 | 69.75 | 67.80 | 68.30 | 00:00:00 | | 2002-06-21 | 58,200 | 68.40 | 70.25 | 67.80 | 69.40 | 00:00:00 | | 2002-06-24 | 78,500 | 69.95 | 71.25 | 67.05 | 67.10 | 00:00:00 | | 2002-06-25 | 63,000 | 68.95 | 69.35 | 68.25 | 68.60 | 00:00:00 | | 2002-06-26 | 190,100 | 65.70 | 67.60 | 64.20 | 66.80 | 00:00:00 | | 2002-06-27 | 96,400 | 68.00 | 69.18 | 67.00 | 67.90 | 00:00:00 | | 2002-06-28 | 69,200 | 69.90 | 70.50 | 69.30 | 70.33 | 00:00:00 | | 2002-07-01 | 50,800 | 70.00 | 72.19 | 69.35 | 70.40 | 00:00:00 | | 2002-07-02 | 66,500 | 69.50 | 70.10 | 67.40 | 67.80 | 00:00:00 | | 2002-07-03 | 74,400 | 68.00 | 69.10 | 66.22 | 67.85 | 00:00:00 | | 2002-07-04 | 44,000 | 69.25 | 69.65 | 68.25 | 69.40 | 00:00:00 | | 2002-07-05 | 81,600 | 69.90 | 72.35 | 69.50 | 71.92 | 00:00:00 | | 2002-07-08 | 79,800 | 71.30 | 73.50 | 71.30 | 72.50 | 00:00:00 | | 2002-07-09 | 52,500 | 72.70 | 73.70 | 71.25 | 71.60 | 00:00:00 | | 2002-07-10 | 56,100 | 70.75 | 72.20 | 69.80 | 70.10 | 00:00:00 | | 2002-07-11 | 91,400 | 68.10 | 68.25 | 66.20 | 67.30 | 00:00:00 | | 2002-07-12 | 58,200 | 68.90 | 69.35 | 66.60 | 67.40 | 00:00:00 | | 2002-07-15 | 133,700 | 66.05 | 67.20 | 64.11 | 64.70 | 00:00:00 | | 2002-07-16 | 193,100 | 66.00 | 66.00 | 61.45 | 63.90 | 00:00:00 | | 2002-07-17 | 51,600 | 63.00 | 66.65 | 62.40 | 65.20 | 00:00:00 | | 2002-07-18 | 40,000 | 66.00 | 66.85 | 64.75 | 66.70 | 00:00:00 | | 2002-07-19 | 69,900 | 65.30 | 65.40 | 62.22 | 63.50 | 00:00:00 | | 2002-07-22 | 189,100 | 62.02 | 62.02 | 58.55 | 58.56 | 00:00:00 | | 2002-07-23 | 185,200 | 59.60 | 61.05 | 55.30 | 56.40 | 00:00:00 | | 2002-07-24 | 300,200 | 54.60 | 56.70 | 50.01 | 55.75 | 00:00:00 | | 2002-07-25 | 153,400 | 58.10 | 58.38 | 55.10 | 57.00 | 00:00:00 | | 2002-07-26 | 75,100 | 55.75 | 57.10 | 53.10 | 55.99 | 00:00:00 | | 2002-07-29 | 97,300 | 57.70 | 60.30 | 57.00 | 60.10 | 00:00:00 | | 2002-07-30 | 74,900 | 61.50 | 61.80 | 59.00 | 60.60 | 00:00:00 | | 2002-07-31 | 65,500 | 61.30 | 63.48 | 58.60 | 60.30 | 00:00:00 | | 2002-08-01 | 102,900 | 58.30 | 61.85 | 56.40 | 58.15 | 00:00:00 | | 2002-08-02 | 52,100 | 58.10 | 59.00 | 56.90 | 56.90 | 00:00:00 | | 2002-08-05 | 64,700 | 57.15 | 57.65 | 55.01 | 55.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
