|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-12-12 | 56,800 | 33.28 | 33.35 | 32.97 | 33.15 | 00:00:00 | | 2013-12-13 | 23,700 | 33.15 | 33.47 | 33.05 | 33.13 | 00:00:00 | | 2013-12-19 | 35,200 | 33.80 | 33.90 | 33.33 | 33.56 | 00:00:00 | | 2013-12-20 | 27,500 | 33.52 | 34.08 | 33.52 | 33.97 | 00:00:00 | | 2013-12-23 | 35,200 | 34.02 | 34.50 | 34.02 | 34.50 | 00:00:00 | | 2013-12-26 | 0 | 34.50 | 34.50 | 34.50 | 34.50 | 00:00:00 | | 2013-12-27 | 37,700 | 34.67 | 34.76 | 34.55 | 34.62 | 00:00:00 | | 2013-12-30 | 51,300 | 34.56 | 34.85 | 34.51 | 34.68 | 00:00:00 | | 2013-12-31 | 0 | 34.68 | 34.68 | 34.68 | 34.68 | 00:00:00 | | 2014-01-01 | 0 | 34.68 | 34.68 | 34.68 | 34.68 | 00:00:00 | | 2014-01-02 | 44,600 | 34.60 | 34.95 | 34.00 | 34.10 | 00:00:00 | | 2014-01-03 | 22,500 | 34.03 | 34.51 | 34.03 | 34.47 | 00:00:00 | | 2014-01-10 | 84,500 | 36.25 | 36.87 | 36.20 | 36.75 | 00:00:00 | | 2014-01-13 | 183,400 | 36.95 | 38.59 | 36.95 | 38.24 | 00:00:00 | | 2014-01-20 | 404,100 | 37.05 | 38.00 | 36.97 | 37.25 | 00:00:00 | | 2014-01-27 | 62,100 | 36.28 | 37.10 | 36.22 | 36.65 | 00:00:00 | | 2014-02-03 | 55,900 | 35.79 | 36.07 | 34.95 | 35.03 | 00:00:00 | | 2014-02-04 | 83,200 | 34.70 | 35.10 | 34.39 | 34.89 | 00:00:00 | | 2014-02-06 | 31,700 | 35.10 | 35.89 | 35.10 | 35.63 | 00:00:00 | | 2014-02-07 | 38,300 | 36.00 | 36.00 | 35.30 | 35.57 | 00:00:00 | | 2014-02-12 | 36,500 | 35.70 | 36.22 | 35.60 | 36.00 | 00:00:00 | | 2014-02-18 | 24,200 | 36.00 | 36.15 | 35.78 | 36.01 | 00:00:00 | | 2014-02-19 | 59,600 | 35.88 | 36.25 | 35.44 | 35.56 | 00:00:00 | | 2014-02-20 | 49,000 | 35.25 | 35.28 | 34.85 | 35.19 | 00:00:00 | | 2014-02-21 | 26,000 | 35.35 | 35.50 | 34.99 | 35.14 | 00:00:00 | | 2014-02-26 | 29,200 | 35.59 | 35.62 | 35.00 | 35.05 | 00:00:00 | | 2014-03-03 | 115,900 | 34.60 | 34.81 | 33.93 | 34.12 | 00:00:00 | | 2014-03-04 | 40,800 | 34.25 | 35.01 | 34.25 | 34.77 | 00:00:00 | | 2014-03-06 | 31,800 | 34.66 | 35.10 | 34.65 | 34.99 | 00:00:00 | | 2014-03-07 | 64,300 | 34.93 | 34.94 | 33.90 | 34.00 | 00:00:00 | | 2014-03-10 | 98,000 | 33.90 | 34.04 | 33.10 | 33.51 | 00:00:00 | | 2014-03-11 | 70,800 | 33.51 | 33.63 | 32.98 | 33.08 | 00:00:00 | | 2014-03-12 | 73,100 | 33.02 | 33.10 | 32.40 | 32.57 | 00:00:00 | | 2014-03-13 | 98,100 | 32.70 | 32.86 | 31.29 | 31.38 | 00:00:00 | | 2014-03-14 | 101,200 | 31.20 | 31.49 | 30.78 | 31.15 | 00:00:00 | | 2014-03-19 | 133,600 | 32.40 | 32.90 | 32.10 | 32.67 | 00:00:00 | | 2014-03-20 | 35,400 | 32.28 | 32.65 | 32.11 | 32.53 | 00:00:00 | | 2014-03-24 | 57,400 | 32.35 | 32.48 | 31.51 | 31.76 | 00:00:00 | | 2014-03-27 | 46,600 | 32.00 | 32.12 | 31.65 | 31.89 | 00:00:00 | | 2014-03-28 | 43,600 | 31.94 | 32.43 | 31.89 | 32.31 | 00:00:00 | | 2014-04-01 | 140,500 | 32.58 | 33.33 | 32.54 | 33.23 | 00:00:00 | | 2014-04-02 | 32,800 | 33.35 | 33.58 | 33.20 | 33.33 | 00:00:00 | | 2014-04-03 | 72,500 | 33.19 | 33.20 | 32.54 | 32.93 | 00:00:00 | | 2014-04-04 | 97,700 | 33.10 | 33.24 | 32.78 | 33.00 | 00:00:00 | | 2014-04-09 | 12,500 | 32.35 | 32.55 | 32.19 | 32.49 | 00:00:00 | | 2014-04-10 | 51,800 | 32.67 | 32.77 | 31.85 | 31.88 | 00:00:00 | | 2014-04-24 | 37,600 | 31.98 | 32.40 | 31.35 | 31.85 | 00:00:00 | | 2014-04-25 | 42,000 | 31.54 | 31.54 | 30.99 | 31.30 | 00:00:00 | | 2014-04-28 | 47,200 | 31.30 | 31.54 | 31.00 | 31.22 | 00:00:00 | | 2014-05-05 | 71,500 | 31.65 | 31.65 | 30.75 | 31.10 | 00:00:00 | | 2014-05-06 | 65,200 | 31.39 | 31.42 | 30.44 | 30.44 | 00:00:00 | | 2014-05-07 | 34,900 | 30.42 | 30.60 | 30.18 | 30.59 | 00:00:00 | | 2014-05-08 | 36,300 | 30.70 | 31.18 | 30.49 | 30.96 | 00:00:00 | | 2014-05-09 | 42,400 | 31.00 | 31.15 | 30.74 | 30.91 | 00:00:00 | | 2014-05-12 | 220,900 | 31.05 | 31.29 | 30.59 | 31.12 | 00:00:00 | | 2014-05-15 | 34,900 | 31.18 | 31.34 | 30.58 | 30.78 | 00:00:00 | | 2014-05-16 | 48,600 | 30.83 | 30.83 | 30.30 | 30.74 | 00:00:00 | | 2014-05-19 | 175,600 | 30.32 | 30.76 | 29.90 | 30.34 | 00:00:00 | | 2014-05-20 | 68,000 | 30.40 | 30.50 | 30.10 | 30.14 | 00:00:00 | | 2014-05-21 | 43,900 | 30.28 | 30.51 | 29.99 | 30.20 | 00:00:00 | | 2014-05-22 | 43,800 | 30.25 | 30.40 | 30.14 | 30.35 | 00:00:00 | | 2014-05-23 | 53,900 | 29.61 | 30.11 | 29.61 | 30.11 | 00:00:00 | | 2014-05-26 | 43,000 | 30.08 | 30.24 | 30.03 | 30.10 | 00:00:00 | | 2014-05-27 | 47,100 | 30.15 | 30.55 | 30.05 | 30.26 | 00:00:00 | | 2014-05-28 | 35,500 | 30.35 | 30.50 | 30.16 | 30.29 | 00:00:00 | | 2014-06-02 | 42,300 | 29.98 | 29.98 | 29.53 | 29.63 | 00:00:00 | | 2014-06-10 | 32,900 | 28.40 | 28.40 | 28.14 | 28.22 | 00:00:00 | | 2014-06-11 | 43,000 | 28.18 | 28.23 | 27.89 | 28.11 | 00:00:00 | | 2014-06-12 | 36,000 | 28.10 | 28.17 | 27.81 | 27.88 | 00:00:00 | | 2014-06-13 | 137,400 | 27.90 | 27.94 | 27.53 | 27.76 | 00:00:00 | | 2014-06-16 | 39,900 | 27.75 | 27.75 | 27.38 | 27.50 | 00:00:00 | | 2014-06-19 | 46,100 | 27.57 | 28.15 | 27.47 | 27.87 | 00:00:00 | | 2014-06-20 | 120,900 | 27.89 | 27.89 | 26.98 | 27.07 | 00:00:00 | | 2014-06-24 | 38,000 | 27.09 | 27.10 | 26.83 | 26.84 | 00:00:00 | | 2014-06-25 | 57,900 | 26.66 | 26.94 | 26.34 | 26.77 | 00:00:00 | | 2014-06-30 | 123,300 | 26.15 | 26.23 | 25.50 | 25.76 | 00:00:00 | | 2014-07-28 | 47,800 | 26.70 | 26.79 | 26.32 | 26.72 | 00:00:00 | | 2014-07-31 | 84,100 | 26.40 | 26.42 | 25.55 | 25.63 | 00:00:00 | | 2014-08-01 | 61,100 | 25.62 | 25.71 | 25.02 | 25.32 | 00:00:00 | | 2014-08-06 | 57,600 | 24.50 | 24.74 | 24.19 | 24.45 | 00:00:00 | | 2014-08-07 | 53,000 | 24.60 | 25.04 | 24.40 | 24.50 | 00:00:00 | | 2014-08-08 | 39,200 | 24.37 | 24.74 | 24.11 | 24.71 | 00:00:00 | | 2014-08-12 | 39,100 | 24.75 | 24.91 | 24.44 | 24.53 | 00:00:00 | | 2014-08-13 | 28,200 | 24.68 | 24.85 | 24.58 | 24.83 | 00:00:00 | | 2014-08-18 | 26,100 | 24.94 | 24.94 | 24.45 | 24.73 | 00:00:00 | | 2014-08-19 | 16,900 | 24.68 | 24.94 | 24.68 | 24.88 | 00:00:00 | | 2014-08-20 | 23,400 | 24.80 | 24.89 | 24.67 | 24.81 | 00:00:00 | | 2014-08-21 | 23,700 | 24.90 | 25.17 | 24.86 | 25.11 | 00:00:00 | | 2014-08-26 | 89,100 | 25.67 | 26.32 | 25.62 | 26.29 | 00:00:00 | | 2014-08-27 | 99,000 | 26.29 | 26.80 | 26.29 | 26.65 | 00:00:00 | | 2014-08-28 | 47,700 | 26.59 | 26.59 | 25.99 | 26.11 | 00:00:00 | | 2014-08-29 | 30,400 | 26.12 | 26.21 | 25.79 | 26.13 | 00:00:00 | | 2014-09-01 | 19,900 | 26.10 | 26.18 | 25.80 | 25.96 | 00:00:00 | | 2014-09-11 | 33,600 | 27.33 | 27.46 | 26.99 | 27.21 | 00:00:00 | | 2014-09-12 | 21,600 | 27.28 | 27.31 | 26.88 | 26.88 | 00:00:00 | | 2014-09-18 | 73,000 | 27.13 | 27.77 | 27.13 | 27.74 | 00:00:00 | | 2014-09-19 | 80,300 | 28.02 | 28.25 | 27.90 | 28.14 | 00:00:00 | | 2014-09-25 | 36,000 | 27.90 | 28.00 | 27.39 | 27.39 | 00:00:00 | | 2014-09-26 | 17,300 | 27.50 | 27.75 | 27.40 | 27.75 | 00:00:00 | | 2014-09-29 | 32,600 | 27.80 | 27.85 | 27.30 | 27.42 | 00:00:00 | | 2014-10-07 | 46,200 | 27.16 | 27.16 | 26.45 | 26.51 | 00:00:00 | | 2014-10-08 | 37,000 | 26.25 | 26.60 | 26.10 | 26.35 | 00:00:00 | | 2014-10-09 | 46,900 | 26.70 | 26.70 | 25.56 | 25.66 | 00:00:00 | | 2014-10-14 | 44,700 | 24.84 | 25.22 | 24.67 | 25.07 | 00:00:00 | | 2014-10-21 | 44,200 | 24.22 | 24.95 | 23.98 | 24.90 | 00:00:00 | | 2014-10-22 | 40,200 | 25.10 | 25.15 | 24.67 | 24.71 | 00:00:00 | | 2014-10-27 | 109,800 | 25.50 | 25.95 | 24.55 | 24.70 | 00:00:00 | | 2014-10-28 | 32,200 | 24.85 | 25.41 | 24.84 | 25.41 | 00:00:00 | | 2014-10-29 | 79,700 | 25.25 | 25.60 | 24.52 | 24.63 | 00:00:00 | | 2014-11-03 | 47,000 | 25.03 | 25.10 | 24.75 | 24.90 | 00:00:00 | | 2014-11-06 | 28,300 | 24.71 | 25.11 | 24.38 | 24.76 | 00:00:00 | | 2014-11-07 | 43,900 | 24.76 | 24.83 | 24.03 | 24.29 | 00:00:00 | | 2014-11-13 | 27,800 | 23.95 | 24.00 | 23.54 | 23.75 | 00:00:00 | | 2014-11-14 | 18,200 | 23.91 | 23.95 | 23.67 | 23.94 | 00:00:00 | | 2014-11-17 | 18,300 | 23.86 | 24.29 | 23.65 | 24.29 | 00:00:00 | | 2014-11-18 | 37,200 | 24.25 | 24.51 | 24.24 | 24.43 | 00:00:00 | | 2014-11-19 | 30,200 | 24.47 | 24.66 | 24.39 | 24.50 | 00:00:00 | | 2014-11-20 | 29,400 | 24.46 | 24.49 | 23.79 | 24.15 | 00:00:00 | | 2014-11-21 | 55,700 | 24.15 | 24.96 | 24.15 | 24.83 | 00:00:00 | | 2014-11-24 | 66,200 | 25.00 | 25.73 | 24.95 | 25.51 | 00:00:00 | | 2014-11-25 | 88,300 | 25.63 | 26.32 | 25.55 | 26.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
