|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-11-09 | 14,400 | 25.72 | 25.88 | 25.28 | 25.32 | 00:00:00 | | 2015-11-10 | 27,800 | 25.43 | 25.43 | 24.81 | 24.93 | 00:00:00 | | 2015-11-11 | 34,400 | 24.96 | 25.07 | 24.60 | 24.76 | 00:00:00 | | 2015-11-12 | 27,300 | 24.71 | 24.83 | 24.18 | 24.26 | 00:00:00 | | 2015-11-13 | 83,700 | 24.00 | 24.16 | 23.64 | 23.86 | 00:00:00 | | 2015-11-16 | 33,300 | 23.50 | 23.87 | 23.50 | 23.87 | 00:00:00 | | 2015-11-24 | 35,600 | 24.03 | 24.16 | 23.54 | 23.79 | 00:00:00 | | 2015-11-25 | 40,900 | 23.97 | 24.11 | 23.40 | 23.97 | 00:00:00 | | 2015-11-26 | 40,600 | 23.89 | 24.40 | 23.82 | 24.17 | 00:00:00 | | 2015-11-27 | 28,700 | 24.18 | 24.27 | 23.93 | 23.97 | 00:00:00 | | 2015-11-30 | 34,400 | 24.00 | 24.48 | 23.92 | 24.30 | 00:00:00 | | 2015-12-01 | 28,600 | 24.37 | 24.63 | 24.35 | 24.49 | 00:00:00 | | 2015-12-02 | 15,900 | 24.57 | 24.60 | 24.04 | 24.04 | 00:00:00 | | 2015-12-03 | 102,600 | 24.02 | 24.64 | 23.25 | 23.30 | 00:00:00 | | 2015-12-04 | 39,600 | 23.43 | 23.59 | 23.04 | 23.46 | 00:00:00 | | 2015-12-14 | 70,900 | 21.43 | 21.61 | 20.70 | 20.94 | 00:00:00 | | 2015-12-18 | 45,200 | 21.75 | 21.98 | 21.51 | 21.55 | 00:00:00 | | 2015-12-22 | 31,300 | 21.78 | 21.86 | 21.36 | 21.61 | 00:00:00 | | 2015-12-23 | 23,400 | 21.71 | 22.37 | 21.71 | 22.34 | 00:00:00 | | 2015-12-29 | 35,700 | 22.32 | 22.85 | 22.32 | 22.70 | 00:00:00 | | 2015-12-30 | 23,300 | 22.74 | 22.80 | 22.58 | 22.59 | 00:00:00 | | 2015-12-31 | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 00:00:00 | | 2016-01-01 | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 00:00:00 | | 2016-01-04 | 64,700 | 22.23 | 22.23 | 21.30 | 21.59 | 00:00:00 | | 2016-01-05 | 26,500 | 21.85 | 22.01 | 21.50 | 21.86 | 00:00:00 | | 2016-01-06 | 47,500 | 21.62 | 21.87 | 21.43 | 21.58 | 00:00:00 | | 2016-01-12 | 31,600 | 20.78 | 21.29 | 20.62 | 20.95 | 00:00:00 | | 2016-01-13 | 36,800 | 21.30 | 21.54 | 20.55 | 20.61 | 00:00:00 | | 2016-01-18 | 72,600 | 19.40 | 19.40 | 18.45 | 18.75 | 00:00:00 | | 2016-01-19 | 55,600 | 18.86 | 19.25 | 18.75 | 18.76 | 00:00:00 | | 2016-01-20 | 121,500 | 18.50 | 18.50 | 17.50 | 17.85 | 00:00:00 | | 2016-01-21 | 367,600 | 17.51 | 17.58 | 16.07 | 17.14 | 00:00:00 | | 2016-01-22 | 109,600 | 17.40 | 17.81 | 17.23 | 17.73 | 00:00:00 | | 2016-01-25 | 171,300 | 17.94 | 17.94 | 16.51 | 16.66 | 00:00:00 | | 2016-01-26 | 116,100 | 16.42 | 17.21 | 16.03 | 17.19 | 00:00:00 | | 2016-01-27 | 82,000 | 17.25 | 17.25 | 16.80 | 17.15 | 00:00:00 | | 2016-02-01 | 116,200 | 16.62 | 16.62 | 16.23 | 16.28 | 00:00:00 | | 2016-02-04 | 108,800 | 15.18 | 15.36 | 14.74 | 15.12 | 00:00:00 | | 2016-02-05 | 81,800 | 15.20 | 15.50 | 14.93 | 15.20 | 00:00:00 | | 2016-02-08 | 261,100 | 15.55 | 15.55 | 13.48 | 13.65 | 00:00:00 | | 2016-02-09 | 374,800 | 13.77 | 14.48 | 13.05 | 13.24 | 00:00:00 | | 2016-02-10 | 356,000 | 13.84 | 15.42 | 13.53 | 14.50 | 00:00:00 | | 2016-02-11 | 223,000 | 14.40 | 14.52 | 13.14 | 13.69 | 00:00:00 | | 2016-02-12 | 270,300 | 14.09 | 15.44 | 13.86 | 15.28 | 00:00:00 | | 2016-02-15 | 196,400 | 16.00 | 16.30 | 15.04 | 15.32 | 00:00:00 | | 2016-02-29 | 32,400 | 15.74 | 16.00 | 15.36 | 15.96 | 00:00:00 | | 2016-03-01 | 58,400 | 15.90 | 16.50 | 15.80 | 16.50 | 00:00:00 | | 2016-03-02 | 109,500 | 16.53 | 17.26 | 16.49 | 17.19 | 00:00:00 | | 2016-03-03 | 119,100 | 17.35 | 17.88 | 17.19 | 17.75 | 00:00:00 | | 2016-03-04 | 117,700 | 17.84 | 18.07 | 17.63 | 18.03 | 00:00:00 | | 2016-03-07 | 90,000 | 18.02 | 18.05 | 17.21 | 17.67 | 00:00:00 | | 2016-03-10 | 154,400 | 17.27 | 18.52 | 16.90 | 17.14 | 00:00:00 | | 2016-03-11 | 123,200 | 17.40 | 18.40 | 17.37 | 18.33 | 00:00:00 | | 2016-03-14 | 69,400 | 18.40 | 18.82 | 18.40 | 18.53 | 00:00:00 | | 2016-03-15 | 53,900 | 18.55 | 18.55 | 17.93 | 18.10 | 00:00:00 | | 2016-03-16 | 419,400 | 18.20 | 18.20 | 16.95 | 17.23 | 00:00:00 | | 2016-03-17 | 128,100 | 17.45 | 17.50 | 16.26 | 16.94 | 00:00:00 | | 2016-03-18 | 66,400 | 16.95 | 17.35 | 16.54 | 17.04 | 00:00:00 | | 2016-03-21 | 67,000 | 17.10 | 17.45 | 16.79 | 17.04 | 00:00:00 | | 2016-03-22 | 122,000 | 16.70 | 16.79 | 16.30 | 16.73 | 00:00:00 | | 2016-03-23 | 60,100 | 16.75 | 16.87 | 16.10 | 16.15 | 00:00:00 | | 2016-03-24 | 187,400 | 16.10 | 16.20 | 15.57 | 15.73 | 00:00:00 | | 2016-03-25 | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 00:00:00 | | 2016-03-28 | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 00:00:00 | | 2016-03-29 | 85,700 | 15.80 | 15.89 | 15.17 | 15.40 | 00:00:00 | | 2016-03-30 | 70,700 | 15.51 | 15.70 | 15.13 | 15.19 | 00:00:00 | | 2016-03-31 | 85,600 | 15.20 | 15.21 | 14.77 | 14.96 | 00:00:00 | | 2016-04-01 | 166,900 | 14.91 | 15.33 | 14.68 | 14.96 | 00:00:00 | | 2016-04-11 | 96,400 | 14.05 | 14.34 | 13.83 | 14.04 | 00:00:00 | | 2016-04-18 | 139,800 | 15.15 | 15.68 | 15.00 | 15.66 | 00:00:00 | | 2016-04-19 | 90,700 | 15.75 | 16.00 | 15.54 | 15.63 | 00:00:00 | | 2016-04-20 | 160,000 | 15.64 | 16.50 | 15.57 | 16.50 | 00:00:00 | | 2016-04-25 | 145,900 | 16.82 | 16.88 | 15.99 | 16.08 | 00:00:00 | | 2016-04-28 | 261,800 | 17.18 | 17.44 | 16.85 | 17.29 | 00:00:00 | | 2016-04-29 | 171,000 | 17.15 | 17.22 | 16.41 | 16.50 | 00:00:00 | | 2016-05-03 | 124,900 | 16.00 | 16.00 | 15.02 | 15.13 | 00:00:00 | | 2016-05-04 | 73,400 | 15.14 | 15.29 | 14.80 | 14.94 | 00:00:00 | | 2016-05-05 | 107,900 | 15.03 | 15.06 | 14.56 | 14.60 | 00:00:00 | | 2016-05-06 | 119,400 | 14.59 | 14.85 | 14.25 | 14.77 | 00:00:00 | | 2016-05-10 | 146,900 | 14.80 | 15.28 | 14.76 | 15.05 | 00:00:00 | | 2016-05-11 | 69,300 | 15.04 | 15.04 | 14.55 | 14.69 | 00:00:00 | | 2016-05-12 | 71,700 | 14.69 | 15.00 | 14.45 | 14.59 | 00:00:00 | | 2016-05-13 | 50,700 | 14.55 | 14.80 | 14.30 | 14.59 | 00:00:00 | | 2016-05-17 | 75,200 | 14.60 | 14.96 | 14.27 | 14.41 | 00:00:00 | | 2016-05-18 | 55,500 | 14.34 | 14.87 | 14.20 | 14.87 | 00:00:00 | | 2016-05-26 | 55,600 | 16.11 | 16.28 | 15.79 | 16.13 | 00:00:00 | | 2016-05-27 | 17,300 | 16.17 | 16.40 | 16.08 | 16.21 | 00:00:00 | | 2016-05-30 | 27,500 | 16.35 | 16.46 | 16.33 | 16.43 | 00:00:00 | | 2016-05-31 | 38,900 | 16.45 | 16.45 | 15.99 | 16.02 | 00:00:00 | | 2016-06-01 | 73,300 | 16.02 | 16.02 | 15.40 | 15.73 | 00:00:00 | | 2016-06-07 | 23,600 | 15.12 | 15.61 | 15.12 | 15.30 | 00:00:00 | | 2016-06-08 | 43,700 | 15.25 | 15.29 | 14.93 | 14.93 | 00:00:00 | | 2016-06-09 | 132,700 | 14.95 | 14.95 | 14.70 | 14.82 | 00:00:00 | | 2016-06-10 | 198,000 | 14.73 | 14.79 | 13.99 | 14.00 | 00:00:00 | | 2016-06-16 | 208,000 | 13.17 | 13.17 | 12.70 | 13.08 | 00:00:00 | | 2016-06-17 | 106,600 | 13.22 | 13.80 | 13.13 | 13.75 | 00:00:00 | | 2016-06-20 | 198,400 | 14.24 | 14.60 | 14.24 | 14.48 | 00:00:00 | | 2016-06-21 | 90,800 | 14.54 | 14.88 | 14.45 | 14.80 | 00:00:00 | | 2016-06-22 | 178,400 | 14.91 | 15.26 | 14.75 | 15.04 | 00:00:00 | | 2016-06-27 | 527,200 | 13.35 | 13.46 | 12.09 | 12.61 | 00:00:00 | | 2016-07-04 | 135,900 | 12.78 | 12.80 | 12.13 | 12.42 | 00:00:00 | | 2016-07-05 | 123,100 | 12.30 | 12.46 | 12.10 | 12.13 | 00:00:00 | | 2016-07-06 | 337,800 | 12.06 | 12.23 | 11.33 | 11.68 | 00:00:00 | | 2016-07-12 | 211,800 | 12.05 | 12.87 | 12.03 | 12.87 | 00:00:00 | | 2016-07-13 | 92,800 | 12.85 | 13.01 | 12.48 | 12.64 | 00:00:00 | | 2016-07-14 | 132,000 | 12.68 | 13.14 | 12.68 | 13.03 | 00:00:00 | | 2016-07-15 | 89,000 | 13.02 | 13.34 | 12.90 | 13.03 | 00:00:00 | | 2016-07-18 | 203,200 | 13.20 | 13.35 | 12.87 | 13.19 | 00:00:00 | | 2016-08-04 | 109,800 | 11.40 | 11.70 | 11.37 | 11.47 | 00:00:00 | | 2016-08-05 | 107,500 | 11.49 | 11.85 | 11.40 | 11.83 | 00:00:00 | | 2016-08-08 | 200,800 | 11.98 | 12.24 | 11.90 | 12.17 | 00:00:00 | | 2016-08-11 | 280,600 | 12.75 | 12.87 | 12.50 | 12.77 | 00:00:00 | | 2016-08-12 | 42,700 | 12.79 | 12.85 | 12.61 | 12.73 | 00:00:00 | | 2016-08-15 | 56,500 | 12.80 | 12.84 | 12.70 | 12.81 | 00:00:00 | | 2016-08-22 | 65,200 | 11.99 | 12.18 | 11.83 | 11.99 | 00:00:00 | | 2016-08-23 | 48,500 | 12.01 | 12.42 | 11.98 | 12.37 | 00:00:00 | | 2016-08-24 | 41,800 | 12.38 | 12.79 | 12.24 | 12.65 | 00:00:00 | | 2016-08-29 | 37,100 | 12.54 | 12.61 | 12.40 | 12.48 | 00:00:00 | | 2016-08-30 | 83,400 | 12.46 | 12.91 | 12.46 | 12.84 | 00:00:00 | | 2016-08-31 | 214,700 | 12.81 | 13.42 | 12.81 | 13.20 | 00:00:00 | | 2016-09-01 | 203,600 | 13.19 | 13.82 | 13.03 | 13.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
