|
 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 | | 2014-11-25 | 88,300 | 25.63 | 26.32 | 25.55 | 26.14 | 00:00:00 | | 2014-11-26 | 60,800 | 26.10 | 26.43 | 26.10 | 26.27 | 00:00:00 | | 2014-12-15 | 99,600 | 24.84 | 25.29 | 24.09 | 24.17 | 00:00:00 | | 2014-12-16 | 107,800 | 24.30 | 24.57 | 23.28 | 24.29 | 00:00:00 | | 2014-12-17 | 48,700 | 24.10 | 24.52 | 23.94 | 24.44 | 00:00:00 | | 2014-12-22 | 33,700 | 24.90 | 25.34 | 24.90 | 25.11 | 00:00:00 | | 2014-12-25 | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 00:00:00 | | 2014-12-26 | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 00:00:00 | | 2015-01-01 | 0 | 25.15 | 25.15 | 25.15 | 25.15 | 00:00:00 | | 2015-01-02 | 47,700 | 25.06 | 25.48 | 24.99 | 25.21 | 00:00:00 | | 2015-01-09 | 41,800 | 24.44 | 24.62 | 23.65 | 23.89 | 00:00:00 | | 2015-01-13 | 47,600 | 23.94 | 24.82 | 23.94 | 24.30 | 00:00:00 | | 2015-01-14 | 52,000 | 24.35 | 24.50 | 24.02 | 24.08 | 00:00:00 | | 2015-01-15 | 128,000 | 24.59 | 24.92 | 23.80 | 24.49 | 00:00:00 | | 2015-01-16 | 37,900 | 24.47 | 24.80 | 24.36 | 24.80 | 00:00:00 | | 2015-01-19 | 73,300 | 24.84 | 25.29 | 24.65 | 25.00 | 00:00:00 | | 2015-01-20 | 66,000 | 25.18 | 25.66 | 25.11 | 25.32 | 00:00:00 | | 2015-01-21 | 41,300 | 25.41 | 25.68 | 24.80 | 25.65 | 00:00:00 | | 2015-01-22 | 451,100 | 25.70 | 26.58 | 25.65 | 26.58 | 00:00:00 | | 2015-01-23 | 121,300 | 26.67 | 26.72 | 26.00 | 26.09 | 00:00:00 | | 2015-01-29 | 194,800 | 26.10 | 26.10 | 25.35 | 26.00 | 00:00:00 | | 2015-01-30 | 97,000 | 26.10 | 26.19 | 25.60 | 25.81 | 00:00:00 | | 2015-02-03 | 177,700 | 26.40 | 27.30 | 26.40 | 27.24 | 00:00:00 | | 2015-02-04 | 92,400 | 27.44 | 27.50 | 26.90 | 27.08 | 00:00:00 | | 2015-02-05 | 58,100 | 26.83 | 27.19 | 26.63 | 27.15 | 00:00:00 | | 2015-02-06 | 39,100 | 27.05 | 27.16 | 26.77 | 26.98 | 00:00:00 | | 2015-02-09 | 46,200 | 26.94 | 26.95 | 26.60 | 26.80 | 00:00:00 | | 2015-02-12 | 89,900 | 26.71 | 27.57 | 26.60 | 27.53 | 00:00:00 | | 2015-02-13 | 182,300 | 27.57 | 28.41 | 27.54 | 28.19 | 00:00:00 | | 2015-02-17 | 136,500 | 28.25 | 28.70 | 28.09 | 28.64 | 00:00:00 | | 2015-02-18 | 84,400 | 28.73 | 29.00 | 28.68 | 28.84 | 00:00:00 | | 2015-02-24 | 59,700 | 28.95 | 29.36 | 28.67 | 29.12 | 00:00:00 | | 2015-02-25 | 36,500 | 29.23 | 29.33 | 28.85 | 29.00 | 00:00:00 | | 2015-02-26 | 49,500 | 28.95 | 29.37 | 28.77 | 29.10 | 00:00:00 | | 2015-02-27 | 62,900 | 29.04 | 29.39 | 28.90 | 29.25 | 00:00:00 | | 2015-03-02 | 66,100 | 29.35 | 29.61 | 29.21 | 29.36 | 00:00:00 | | 2015-03-05 | 61,900 | 29.00 | 29.31 | 28.80 | 29.16 | 00:00:00 | | 2015-03-06 | 75,400 | 29.21 | 29.72 | 29.19 | 29.36 | 00:00:00 | | 2015-03-09 | 37,700 | 29.45 | 29.69 | 29.18 | 29.46 | 00:00:00 | | 2015-03-10 | 48,700 | 29.38 | 29.50 | 28.90 | 29.20 | 00:00:00 | | 2015-03-11 | 65,400 | 29.17 | 30.00 | 29.10 | 29.92 | 00:00:00 | | 2015-03-16 | 329,300 | 30.17 | 31.00 | 30.14 | 30.97 | 00:00:00 | | 2015-03-19 | 67,800 | 30.66 | 31.15 | 30.54 | 30.99 | 00:00:00 | | 2015-03-20 | 87,100 | 31.05 | 31.76 | 30.95 | 31.60 | 00:00:00 | | 2015-03-23 | 145,600 | 31.59 | 32.88 | 31.45 | 31.85 | 00:00:00 | | 2015-03-26 | 85,900 | 31.60 | 31.92 | 31.06 | 31.74 | 00:00:00 | | 2015-03-27 | 28,200 | 31.88 | 31.95 | 31.46 | 31.63 | 00:00:00 | | 2015-04-09 | 32,700 | 33.10 | 33.10 | 32.69 | 33.06 | 00:00:00 | | 2015-04-10 | 89,500 | 33.25 | 33.41 | 32.90 | 33.10 | 00:00:00 | | 2015-04-13 | 70,000 | 33.00 | 33.30 | 32.99 | 33.00 | 00:00:00 | | 2015-04-14 | 49,900 | 33.06 | 33.41 | 32.63 | 32.78 | 00:00:00 | | 2015-04-15 | 30,600 | 32.85 | 33.15 | 32.73 | 33.00 | 00:00:00 | | 2015-04-20 | 41,700 | 30.60 | 31.33 | 30.60 | 31.16 | 00:00:00 | | 2015-05-07 | 29,500 | 28.46 | 28.65 | 27.93 | 28.47 | 00:00:00 | | 2015-05-08 | 28,300 | 28.59 | 28.84 | 28.16 | 28.80 | 00:00:00 | | 2015-05-14 | 3,500 | 28.70 | 29.15 | 28.47 | 29.10 | 00:00:00 | | 2015-05-15 | 16,100 | 29.20 | 29.35 | 28.90 | 29.09 | 00:00:00 | | 2015-06-08 | 379,400 | 29.50 | 29.83 | 28.45 | 28.50 | 00:00:00 | | 2015-06-09 | 67,000 | 28.55 | 28.67 | 27.57 | 27.90 | 00:00:00 | | 2015-06-10 | 22,200 | 27.78 | 28.54 | 27.52 | 28.38 | 00:00:00 | | 2015-06-16 | 32,100 | 27.76 | 27.77 | 27.12 | 27.64 | 00:00:00 | | 2015-06-17 | 27,100 | 27.79 | 27.91 | 27.50 | 27.60 | 00:00:00 | | 2015-06-18 | 52,500 | 27.41 | 27.90 | 27.00 | 27.43 | 00:00:00 | | 2015-06-19 | 30,200 | 27.20 | 27.41 | 26.60 | 26.76 | 00:00:00 | | 2015-06-23 | 28,200 | 27.92 | 28.36 | 27.85 | 28.09 | 00:00:00 | | 2015-06-24 | 19,000 | 28.15 | 28.32 | 27.70 | 27.93 | 00:00:00 | | 2015-06-29 | 136,200 | 26.66 | 27.70 | 26.66 | 27.01 | 00:00:00 | | 2015-07-02 | 30,900 | 28.27 | 28.60 | 28.19 | 28.37 | 00:00:00 | | 2015-07-03 | 23,400 | 28.40 | 28.40 | 27.92 | 28.06 | 00:00:00 | | 2015-07-09 | 56,100 | 27.08 | 27.69 | 26.95 | 27.29 | 00:00:00 | | 2015-07-10 | 68,000 | 28.18 | 28.68 | 28.12 | 28.54 | 00:00:00 | | 2015-07-13 | 94,200 | 28.40 | 29.55 | 28.38 | 29.34 | 00:00:00 | | 2015-07-14 | 54,200 | 29.40 | 29.70 | 29.28 | 29.56 | 00:00:00 | | 2015-07-15 | 64,100 | 29.74 | 30.10 | 29.63 | 30.00 | 00:00:00 | | 2015-07-23 | 27,000 | 30.80 | 31.11 | 30.67 | 30.74 | 00:00:00 | | 2015-07-24 | 19,200 | 30.81 | 31.06 | 30.39 | 30.39 | 00:00:00 | | 2015-07-28 | 17,500 | 29.60 | 30.04 | 29.55 | 30.04 | 00:00:00 | | 2015-07-29 | 25,800 | 30.07 | 30.24 | 29.90 | 30.24 | 00:00:00 | | 2015-07-30 | 175,500 | 30.45 | 31.85 | 30.45 | 31.73 | 00:00:00 | | 2015-07-31 | 89,300 | 31.80 | 32.05 | 31.60 | 31.85 | 00:00:00 | | 2015-08-03 | 48,900 | 32.05 | 32.28 | 31.55 | 31.71 | 00:00:00 | | 2015-08-04 | 50,100 | 31.77 | 31.86 | 31.05 | 31.11 | 00:00:00 | | 2015-08-05 | 10,800 | 31.17 | 31.45 | 31.17 | 31.19 | 00:00:00 | | 2015-08-11 | 19,500 | 30.78 | 30.84 | 30.14 | 30.15 | 00:00:00 | | 2015-08-12 | 99,400 | 30.00 | 30.00 | 28.90 | 29.30 | 00:00:00 | | 2015-08-17 | 28,000 | 29.14 | 29.42 | 28.50 | 28.92 | 00:00:00 | | 2015-08-18 | 7,600 | 28.97 | 28.97 | 28.69 | 28.82 | 00:00:00 | | 2015-08-19 | 23,600 | 28.64 | 28.85 | 28.22 | 28.36 | 00:00:00 | | 2015-08-24 | 165,000 | 25.50 | 25.80 | 23.85 | 25.04 | 00:00:00 | | 2015-08-27 | 61,900 | 26.50 | 26.84 | 26.29 | 26.65 | 00:00:00 | | 2015-08-28 | 32,300 | 26.50 | 26.69 | 26.20 | 26.31 | 00:00:00 | | 2015-09-03 | 19,000 | 25.90 | 26.73 | 25.79 | 26.42 | 00:00:00 | | 2015-09-04 | 32,800 | 26.04 | 26.20 | 25.29 | 25.35 | 00:00:00 | | 2015-09-07 | 17,900 | 25.75 | 25.76 | 25.46 | 25.58 | 00:00:00 | | 2015-09-08 | 34,700 | 25.62 | 26.51 | 25.55 | 26.19 | 00:00:00 | | 2015-09-09 | 68,800 | 26.85 | 26.95 | 26.10 | 26.10 | 00:00:00 | | 2015-09-10 | 42,100 | 26.07 | 26.32 | 25.75 | 26.00 | 00:00:00 | | 2015-09-11 | 10,400 | 25.90 | 26.00 | 25.56 | 25.77 | 00:00:00 | | 2015-09-15 | 17,000 | 25.85 | 26.34 | 25.65 | 26.30 | 00:00:00 | | 2015-09-16 | 23,900 | 26.42 | 26.42 | 25.90 | 26.08 | 00:00:00 | | 2015-09-17 | 22,300 | 26.31 | 26.51 | 26.12 | 26.25 | 00:00:00 | | 2015-09-18 | 73,000 | 26.34 | 26.34 | 24.98 | 25.15 | 00:00:00 | | 2015-09-24 | 50,000 | 24.46 | 24.66 | 24.01 | 24.20 | 00:00:00 | | 2015-09-25 | 26,200 | 24.49 | 24.81 | 24.45 | 24.72 | 00:00:00 | | 2015-09-28 | 69,000 | 24.54 | 24.60 | 23.41 | 23.52 | 00:00:00 | | 2015-09-29 | 62,600 | 23.50 | 23.66 | 22.99 | 23.48 | 00:00:00 | | 2015-09-30 | 20,800 | 23.95 | 24.29 | 23.90 | 24.04 | 00:00:00 | | 2015-10-05 | 37,600 | 24.54 | 25.22 | 24.43 | 25.18 | 00:00:00 | | 2015-10-13 | 28,600 | 25.52 | 25.56 | 25.03 | 25.53 | 00:00:00 | | 2015-10-14 | 7,900 | 25.39 | 25.67 | 25.18 | 25.28 | 00:00:00 | | 2015-10-19 | 99,400 | 26.60 | 27.02 | 26.33 | 26.66 | 00:00:00 | | 2015-10-20 | 31,900 | 26.88 | 27.06 | 26.33 | 26.52 | 00:00:00 | | 2015-10-21 | 20,800 | 26.62 | 26.70 | 26.16 | 26.40 | 00:00:00 | | 2015-10-26 | 46,100 | 27.52 | 27.59 | 27.09 | 27.34 | 00:00:00 | | 2015-10-29 | 185,400 | 27.02 | 27.86 | 25.25 | 25.48 | 00:00:00 | | 2015-10-30 | 76,200 | 25.50 | 25.55 | 24.95 | 25.40 | 00:00:00 | | 2015-11-03 | 19,600 | 25.93 | 26.07 | 25.67 | 25.85 | 00:00:00 | | 2015-11-04 | 30,800 | 25.81 | 26.00 | 25.40 | 25.56 | 00:00:00 | | 2015-11-05 | 9,100 | 25.52 | 25.72 | 25.18 | 25.31 | 00:00:00 | | 2015-11-06 | 21,800 | 25.41 | 25.80 | 25.24 | 25.73 | 00:00:00 | | 2015-11-09 | 14,400 | 25.72 | 25.88 | 25.28 | 25.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
