TR4DER - DEUTSCHE BANK N [DBK.F] Historical Prices

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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-07-27	92,200	23.58	25.02	23.21	25.02	00:00:00
2012-07-30	91,200	24.87	25.19	24.59	24.67	00:00:00
2012-07-31	100,400	25.00	25.87	24.36	24.80	00:00:00
2012-08-01	44,700	24.78	25.08	24.42	24.59	00:00:00
2012-08-02	165,000	24.50	25.01	23.09	23.20	00:00:00
2012-08-03	91,000	23.40	25.30	23.25	25.21	00:00:00
2012-08-06	87,200	25.30	25.54	24.77	25.28	00:00:00
2012-08-07	78,300	25.32	25.71	24.91	25.65	00:00:00
2012-08-08	39,400	25.54	25.61	25.18	25.54	00:00:00
2012-08-09	70,100	25.61	25.93	25.30	25.63	00:00:00
2012-08-10	17,600	25.59	25.59	25.30	25.34	00:00:00
2012-08-14	27,100	25.11	25.37	24.99	25.10	00:00:00
2012-08-15	17,200	25.11	25.19	24.89	25.05	00:00:00
2012-08-16	36,600	25.12	26.00	24.93	25.97	00:00:00
2012-08-17	80,400	25.93	26.76	25.80	26.58	00:00:00
2012-08-20	124,200	26.28	26.77	26.04	26.31	00:00:00
2012-08-21	105,900	26.35	27.81	26.35	27.38	00:00:00
2012-08-22	104,500	27.25	27.91	27.05	27.49	00:00:00
2012-08-23	57,900	27.85	28.24	27.25	27.25	00:00:00
2012-08-24	64,000	27.35	27.44	26.76	27.38	00:00:00
2012-08-27	56,200	27.22	28.29	27.12	27.89	00:00:00
2012-08-28	50,300	27.61	27.70	27.24	27.32	00:00:00
2012-08-29	18,000	27.37	27.55	27.20	27.40	00:00:00
2012-08-30	34,200	27.33	27.51	26.82	26.92	00:00:00
2012-08-31	80,700	26.96	28.51	26.96	28.11	00:00:00
2012-09-03	47,800	28.15	28.44	27.95	28.28	00:00:00
2012-09-04	41,800	28.32	28.38	27.62	27.65	00:00:00
2012-09-05	20,900	27.70	28.08	27.29	27.78	00:00:00
2012-09-06	181,800	28.18	29.80	28.06	29.71	00:00:00
2012-09-07	249,100	29.66	31.90	29.66	31.35	00:00:00
2012-09-10	123,900	31.25	32.57	31.20	31.74	00:00:00
2012-09-11	179,400	31.42	33.16	31.39	33.16	00:00:00
2012-09-12	223,500	33.17	33.89	32.70	32.85	00:00:00
2012-09-13	139,100	33.00	33.13	32.03	32.80	00:00:00
2012-09-14	221,100	33.10	33.93	33.00	33.68	00:00:00
2012-09-17	272,900	33.30	34.12	33.30	34.00	00:00:00
2012-09-18	106,000	33.94	33.94	32.33	32.50	00:00:00
2012-09-19	81,400	32.75	33.07	32.08	32.91	00:00:00
2012-09-20	75,700	32.67	32.87	31.81	32.52	00:00:00
2012-09-21	64,400	32.75	33.48	32.49	32.96	00:00:00
2012-09-24	56,300	32.80	32.85	32.32	32.66	00:00:00
2012-09-25	44,500	32.90	32.90	32.20	32.39	00:00:00
2012-09-26	122,700	32.30	32.30	30.57	30.80	00:00:00
2012-09-27	55,200	30.92	31.47	30.43	31.47	00:00:00
2012-09-28	46,400	31.50	31.56	30.73	30.92	00:00:00
2012-10-01	36,200	30.51	31.61	30.51	31.41	00:00:00
2012-10-02	46,800	31.23	32.24	31.18	31.48	00:00:00
2012-10-03	30,200	31.48	32.40	31.43	32.31	00:00:00
2012-10-04	44,400	32.49	32.68	32.12	32.50	00:00:00
2012-10-05	32,700	32.50	32.99	32.38	32.60	00:00:00
2012-10-08	43,200	32.35	32.55	31.99	32.14	00:00:00
2012-10-09	29,300	32.11	32.24	31.56	31.75	00:00:00
2012-10-10	24,000	31.59	32.25	31.55	31.72	00:00:00
2012-10-11	77,700	31.72	33.25	31.72	32.90	00:00:00
2012-10-12	88,100	32.95	33.64	32.38	32.45	00:00:00
2012-10-15	43,200	32.55	33.15	32.46	33.06	00:00:00
2012-10-16	148,800	33.21	34.58	33.21	34.40	00:00:00
2012-10-17	116,300	34.49	34.99	34.40	34.91	00:00:00
2012-10-18	157,500	34.85	35.85	34.66	35.44	00:00:00
2012-10-19	100,600	35.44	35.58	34.20	34.20	00:00:00
2012-10-22	76,300	34.20	35.04	34.20	34.50	00:00:00
2012-10-23	86,000	34.65	34.85	33.26	33.63	00:00:00
2012-10-25	36,200	33.50	34.22	33.17	33.56	00:00:00
2012-10-26	27,800	33.15	33.80	32.94	33.79	00:00:00
2012-10-29	26,400	33.50	33.71	33.04	33.51	00:00:00
2012-10-30	70,600	33.80	34.80	33.80	34.66	00:00:00
2012-10-31	69,600	34.75	35.56	34.73	35.05	00:00:00
2012-11-01	67,800	35.05	35.99	34.95	35.85	00:00:00
2012-11-02	63,800	35.86	35.93	35.39	35.39	00:00:00
2012-11-05	52,200	35.31	35.32	34.81	35.15	00:00:00
2012-11-06	76,000	35.20	36.16	35.10	36.04	00:00:00
2012-11-07	80,900	36.05	36.38	34.28	34.59	00:00:00
2012-11-08	27,400	34.63	34.74	34.10	34.17	00:00:00
2012-11-09	55,400	34.22	34.31	32.58	33.35	00:00:00
2012-11-12	37,900	33.81	33.81	32.99	33.51	00:00:00
2012-11-13	27,900	33.29	34.18	33.10	33.90	00:00:00
2012-11-14	47,500	33.90	34.50	33.10	33.16	00:00:00
2012-11-15	53,400	32.80	33.67	32.76	33.53	00:00:00
2012-11-16	61,600	33.31	33.49	32.19	32.50	00:00:00
2012-11-19	41,100	32.55	33.85	32.55	33.78	00:00:00
2012-11-20	42,100	33.60	33.70	32.54	33.13	00:00:00
2012-11-21	30,000	33.07	33.17	32.78	33.00	00:00:00
2012-11-22	23,900	32.99	33.46	32.96	33.33	00:00:00
2012-11-23	28,100	33.34	33.80	33.01	33.80	00:00:00
2012-11-26	27,700	33.56	33.70	33.09	33.30	00:00:00
2012-11-27	72,800	33.55	34.30	33.54	33.86	00:00:00
2012-11-28	56,500	33.67	33.67	32.56	33.26	00:00:00
2012-11-29	38,000	33.60	33.92	33.45	33.87	00:00:00
2012-11-30	32,300	33.67	34.21	33.67	33.94	00:00:00
2012-12-03	49,600	33.97	34.61	33.81	33.81	00:00:00
2012-12-04	41,600	33.90	34.65	33.88	34.41	00:00:00
2012-12-05	46,700	34.75	35.33	34.72	35.20	00:00:00
2012-12-06	83,700	35.04	35.46	34.28	35.04	00:00:00
2012-12-07	27,700	35.00	35.10	34.36	34.56	00:00:00
2012-12-10	39,500	34.46	34.46	33.47	34.15	00:00:00
2012-12-11	26,800	34.10	34.40	33.63	34.23	00:00:00
2012-12-12	79,300	34.26	34.77	33.97	34.45	00:00:00
2012-12-13	86,100	34.03	34.30	33.13	33.16	00:00:00
2012-12-14	113,400	32.96	33.25	32.15	32.62	00:00:00
2012-12-17	98,400	32.48	32.88	32.27	32.62	00:00:00
2012-12-18	67,400	32.80	33.40	32.73	33.31	00:00:00
2012-12-19	59,000	33.41	33.93	33.25	33.71	00:00:00
2012-12-20	37,900	33.50	33.63	33.33	33.54	00:00:00
2012-12-21	77,300	33.00	33.28	32.50	33.03	00:00:00
2012-12-24	0	33.03	33.03	33.03	33.03	00:00:00
2012-12-25	0	33.03	33.03	33.03	33.03	00:00:00
2012-12-26	0	33.03	33.03	33.03	33.03	00:00:00
2012-12-27	43,300	32.76	33.77	32.75	33.11	00:00:00
2012-12-28	29,500	33.20	33.40	32.75	33.01	00:00:00
2012-12-31	0	33.01	33.01	33.01	33.01	00:00:00
2013-01-01	0	33.01	33.01	33.01	33.01	00:00:00
2013-01-02	91,000	33.45	34.40	33.45	34.27	00:00:00
2013-01-03	37,400	34.20	34.60	34.04	34.55	00:00:00
2013-01-04	50,000	34.51	34.79	34.31	34.68	00:00:00
2013-01-07	168,300	34.97	36.42	34.91	35.63	00:00:00
2013-01-08	121,800	35.72	36.61	35.39	36.13	00:00:00
2013-01-09	45,900	36.40	36.90	36.29	36.49	00:00:00
2013-01-10	126,600	36.51	37.87	36.51	37.25	00:00:00
2013-01-11	61,500	37.35	37.47	36.54	37.17	00:00:00
2013-01-14	109,000	37.30	37.78	36.70	36.86	00:00:00
2013-01-15	38,100	36.84	37.08	36.28	36.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>