|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-06 | 15,100 | 50.49 | 50.49 | 50.03 | 50.18 | 00:00:00 | | 2010-09-07 | 36,300 | 49.94 | 49.94 | 48.94 | 49.37 | 00:00:00 | | 2010-09-08 | 115,400 | 49.11 | 49.24 | 47.81 | 48.93 | 00:00:00 | | 2010-09-09 | 292,600 | 48.93 | 50.20 | 46.94 | 47.48 | 00:00:00 | | 2010-09-10 | 278,000 | 47.40 | 48.03 | 47.22 | 47.69 | 00:00:00 | | 2010-09-13 | 219,500 | 48.00 | 48.76 | 47.22 | 48.37 | 00:00:00 | | 2010-09-14 | 97,400 | 48.62 | 49.37 | 48.43 | 49.18 | 00:00:00 | | 2010-09-15 | 60,100 | 49.25 | 49.25 | 48.03 | 48.45 | 00:00:00 | | 2010-09-16 | 140,200 | 48.37 | 48.37 | 46.60 | 47.19 | 00:00:00 | | 2010-09-17 | 159,500 | 47.48 | 47.48 | 46.09 | 46.18 | 00:00:00 | | 2010-09-20 | 128,900 | 46.20 | 47.11 | 45.72 | 46.95 | 00:00:00 | | 2010-09-21 | 400,300 | 46.72 | 47.40 | 44.89 | 45.19 | 00:00:00 | | 2010-09-22 | 462,100 | 41.40 | 41.52 | 40.88 | 41.31 | 00:00:00 | | 2010-09-23 | 237,500 | 41.45 | 41.54 | 40.69 | 40.90 | 00:00:00 | | 2010-09-24 | 151,400 | 40.92 | 41.15 | 40.10 | 41.06 | 00:00:00 | | 2010-09-27 | 162,000 | 41.21 | 41.93 | 40.98 | 41.19 | 00:00:00 | | 2010-09-28 | 191,900 | 40.99 | 40.99 | 39.95 | 40.15 | 00:00:00 | | 2010-09-29 | 266,200 | 40.45 | 40.45 | 38.92 | 39.29 | 00:00:00 | | 2010-09-30 | 303,600 | 38.80 | 40.81 | 38.73 | 40.15 | 00:00:00 | | 2010-10-01 | 217,200 | 40.60 | 40.83 | 39.68 | 40.03 | 00:00:00 | | 2010-10-04 | 165,800 | 40.12 | 40.28 | 39.48 | 39.62 | 00:00:00 | | 2010-10-05 | 165,900 | 39.70 | 40.99 | 39.51 | 40.94 | 00:00:00 | | 2010-10-06 | 164,300 | 41.12 | 41.78 | 41.04 | 41.21 | 00:00:00 | | 2010-10-07 | 112,600 | 41.50 | 41.51 | 40.65 | 40.88 | 00:00:00 | | 2010-10-08 | 94,400 | 40.70 | 40.89 | 40.40 | 40.72 | 00:00:00 | | 2010-10-11 | 77,800 | 40.66 | 40.76 | 40.19 | 40.54 | 00:00:00 | | 2010-10-12 | 72,500 | 40.25 | 40.48 | 39.87 | 40.20 | 00:00:00 | | 2010-10-13 | 116,600 | 40.34 | 41.82 | 40.24 | 41.59 | 00:00:00 | | 2010-10-14 | 140,600 | 41.88 | 42.21 | 40.83 | 40.90 | 00:00:00 | | 2010-10-15 | 145,400 | 41.00 | 41.26 | 40.03 | 40.70 | 00:00:00 | | 2010-10-18 | 80,100 | 40.72 | 41.68 | 40.60 | 41.68 | 00:00:00 | | 2010-10-19 | 177,000 | 41.82 | 42.93 | 41.74 | 41.96 | 00:00:00 | | 2010-10-20 | 89,200 | 41.95 | 42.81 | 41.76 | 42.44 | 00:00:00 | | 2010-10-21 | 149,400 | 42.11 | 42.62 | 41.75 | 41.78 | 00:00:00 | | 2010-10-22 | 66,900 | 42.07 | 42.19 | 41.68 | 42.08 | 00:00:00 | | 2010-10-25 | 105,600 | 42.64 | 42.64 | 41.73 | 41.79 | 00:00:00 | | 2010-10-26 | 124,700 | 41.57 | 41.57 | 40.65 | 41.31 | 00:00:00 | | 2010-10-27 | 94,800 | 41.50 | 42.17 | 41.34 | 41.54 | 00:00:00 | | 2010-10-28 | 70,900 | 42.00 | 42.01 | 41.40 | 41.56 | 00:00:00 | | 2010-10-29 | 60,400 | 41.57 | 41.87 | 41.08 | 41.62 | 00:00:00 | | 2010-11-01 | 72,500 | 41.88 | 41.88 | 40.70 | 40.92 | 00:00:00 | | 2010-11-02 | 56,300 | 41.02 | 41.36 | 40.70 | 41.22 | 00:00:00 | | 2010-11-03 | 83,100 | 41.35 | 41.35 | 40.27 | 40.56 | 00:00:00 | | 2010-11-04 | 72,700 | 41.10 | 41.69 | 41.00 | 41.47 | 00:00:00 | | 2010-11-05 | 112,000 | 41.81 | 42.45 | 41.33 | 41.87 | 00:00:00 | | 2010-11-08 | 89,500 | 42.02 | 42.32 | 41.80 | 41.98 | 00:00:00 | | 2010-11-09 | 72,800 | 41.81 | 42.21 | 41.62 | 41.76 | 00:00:00 | | 2010-11-10 | 135,200 | 41.80 | 41.80 | 40.51 | 41.10 | 00:00:00 | | 2010-11-11 | 100,000 | 41.21 | 41.21 | 40.11 | 40.51 | 00:00:00 | | 2010-11-12 | 122,300 | 39.85 | 40.88 | 39.32 | 40.28 | 00:00:00 | | 2010-11-15 | 58,100 | 40.43 | 40.94 | 40.09 | 40.94 | 00:00:00 | | 2010-11-16 | 76,200 | 40.49 | 40.94 | 39.95 | 40.20 | 00:00:00 | | 2010-11-18 | 67,700 | 40.90 | 41.35 | 40.90 | 41.06 | 00:00:00 | | 2010-11-19 | 96,500 | 41.15 | 41.15 | 40.15 | 40.44 | 00:00:00 | | 2010-11-22 | 140,700 | 40.99 | 40.99 | 39.56 | 39.67 | 00:00:00 | | 2010-11-23 | 170,300 | 39.61 | 39.81 | 38.80 | 39.03 | 00:00:00 | | 2010-11-25 | 118,100 | 39.10 | 39.19 | 38.30 | 38.80 | 00:00:00 | | 2010-11-26 | 131,900 | 38.79 | 38.79 | 37.67 | 38.19 | 00:00:00 | | 2010-11-29 | 318,100 | 39.00 | 39.00 | 36.74 | 37.31 | 00:00:00 | | 2010-11-30 | 184,500 | 37.35 | 37.38 | 36.02 | 37.00 | 00:00:00 | | 2010-12-01 | 145,000 | 37.10 | 38.00 | 36.99 | 37.95 | 00:00:00 | | 2010-12-02 | 131,300 | 38.19 | 38.94 | 37.54 | 38.71 | 00:00:00 | | 2010-12-03 | 89,800 | 39.00 | 39.12 | 38.37 | 38.80 | 00:00:00 | | 2010-12-06 | 90,000 | 39.02 | 39.02 | 37.97 | 38.15 | 00:00:00 | | 2010-12-07 | 107,300 | 38.05 | 38.44 | 37.63 | 38.23 | 00:00:00 | | 2010-12-08 | 70,500 | 37.91 | 38.75 | 37.73 | 38.68 | 00:00:00 | | 2010-12-09 | 114,200 | 39.00 | 39.79 | 38.85 | 39.45 | 00:00:00 | | 2010-12-10 | 59,100 | 39.79 | 39.87 | 39.33 | 39.85 | 00:00:00 | | 2010-12-13 | 68,100 | 40.00 | 40.38 | 39.97 | 40.17 | 00:00:00 | | 2010-12-14 | 68,200 | 40.16 | 40.41 | 39.70 | 40.15 | 00:00:00 | | 2010-12-15 | 67,000 | 39.71 | 39.75 | 39.21 | 39.29 | 00:00:00 | | 2010-12-16 | 57,900 | 39.42 | 39.94 | 39.06 | 39.76 | 00:00:00 | | 2010-12-17 | 83,100 | 39.89 | 39.89 | 39.17 | 39.69 | 00:00:00 | | 2010-12-20 | 43,500 | 39.65 | 39.80 | 39.35 | 39.46 | 00:00:00 | | 2010-12-21 | 50,700 | 39.71 | 39.72 | 39.40 | 39.65 | 00:00:00 | | 2010-12-22 | 49,600 | 39.60 | 39.80 | 39.38 | 39.59 | 00:00:00 | | 2010-12-23 | 41,700 | 39.60 | 39.71 | 39.45 | 39.55 | 00:00:00 | | 2010-12-27 | 43,000 | 39.64 | 39.64 | 39.06 | 39.30 | 00:00:00 | | 2010-12-28 | 46,000 | 39.47 | 39.52 | 39.24 | 39.44 | 00:00:00 | | 2010-12-29 | 45,600 | 39.45 | 39.54 | 39.25 | 39.41 | 00:00:00 | | 2010-12-30 | 49,500 | 39.45 | 39.51 | 38.89 | 39.06 | 00:00:00 | | 2011-01-03 | 68,300 | 39.52 | 39.75 | 39.26 | 39.75 | 00:00:00 | | 2011-01-04 | 120,800 | 39.77 | 40.56 | 39.58 | 40.41 | 00:00:00 | | 2011-01-05 | 164,300 | 40.60 | 41.72 | 40.30 | 41.72 | 00:00:00 | | 2011-01-06 | 107,200 | 41.68 | 42.19 | 41.28 | 41.60 | 00:00:00 | | 2011-01-07 | 130,400 | 41.66 | 41.86 | 40.90 | 41.03 | 00:00:00 | | 2011-01-10 | 89,300 | 40.95 | 40.95 | 40.17 | 40.43 | 00:00:00 | | 2011-01-11 | 97,300 | 40.30 | 40.60 | 39.94 | 40.43 | 00:00:00 | | 2011-01-12 | 172,700 | 40.75 | 42.28 | 40.67 | 41.96 | 00:00:00 | | 2011-01-13 | 183,100 | 42.34 | 42.94 | 42.17 | 42.70 | 00:00:00 | | 2011-01-14 | 140,300 | 42.66 | 43.38 | 42.44 | 43.29 | 00:00:00 | | 2011-01-17 | 85,900 | 43.24 | 43.24 | 42.67 | 43.04 | 00:00:00 | | 2011-01-18 | 136,500 | 43.04 | 44.05 | 43.00 | 43.47 | 00:00:00 | | 2011-01-19 | 91,200 | 43.75 | 44.10 | 43.31 | 43.32 | 00:00:00 | | 2011-01-20 | 91,000 | 43.09 | 43.81 | 42.82 | 43.58 | 00:00:00 | | 2011-01-21 | 179,100 | 43.65 | 44.65 | 43.55 | 44.29 | 00:00:00 | | 2011-01-24 | 69,500 | 44.49 | 44.67 | 43.75 | 44.39 | 00:00:00 | | 2011-01-25 | 93,700 | 44.45 | 44.48 | 43.31 | 43.62 | 00:00:00 | | 2011-01-26 | 45,400 | 43.91 | 44.08 | 43.26 | 43.40 | 00:00:00 | | 2011-01-27 | 89,500 | 43.30 | 43.90 | 42.92 | 43.84 | 00:00:00 | | 2011-01-28 | 85,800 | 43.65 | 44.22 | 43.16 | 43.33 | 00:00:00 | | 2011-01-31 | 94,100 | 43.25 | 43.45 | 42.38 | 43.30 | 00:00:00 | | 2011-02-01 | 89,400 | 43.05 | 44.08 | 42.97 | 44.02 | 00:00:00 | | 2011-02-03 | 211,200 | 44.00 | 45.79 | 43.70 | 45.08 | 00:00:00 | | 2011-02-04 | 260,100 | 45.40 | 46.74 | 45.40 | 46.34 | 00:00:00 | | 2011-02-07 | 180,200 | 46.49 | 47.19 | 46.38 | 46.90 | 00:00:00 | | 2011-02-08 | 125,400 | 46.85 | 47.06 | 46.42 | 46.93 | 00:00:00 | | 2011-02-09 | 125,300 | 46.86 | 47.04 | 46.53 | 46.76 | 00:00:00 | | 2011-02-10 | 174,400 | 46.62 | 46.80 | 45.61 | 45.97 | 00:00:00 | | 2011-02-11 | 102,700 | 45.91 | 46.25 | 45.22 | 46.25 | 00:00:00 | | 2011-02-14 | 117,900 | 46.65 | 46.75 | 45.68 | 45.96 | 00:00:00 | | 2011-02-15 | 103,200 | 45.95 | 46.94 | 45.69 | 46.83 | 00:00:00 | | 2011-02-16 | 280,900 | 46.98 | 48.61 | 46.90 | 48.31 | 00:00:00 | | 2011-02-17 | 117,800 | 48.52 | 48.66 | 47.60 | 47.97 | 00:00:00 | | 2011-02-18 | 87,900 | 47.99 | 48.26 | 47.47 | 47.88 | 00:00:00 | | 2011-02-21 | 169,900 | 47.75 | 47.92 | 46.17 | 46.37 | 00:00:00 | | 2011-02-22 | 268,500 | 45.78 | 46.96 | 45.41 | 45.92 | 00:00:00 | | 2011-02-23 | 101,500 | 46.12 | 46.99 | 45.75 | 45.85 | 00:00:00 | | 2011-02-24 | 109,000 | 45.51 | 46.10 | 45.38 | 45.40 | 00:00:00 | | 2011-02-25 | 57,000 | 45.98 | 46.73 | 45.79 | 46.58 | 00:00:00 | | 2011-02-28 | 57,100 | 46.60 | 46.85 | 45.56 | 46.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
