|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2016-09-01 | 203,600 | 13.19 | 13.82 | 13.03 | 13.16 | 00:00:00 | 2016-09-02 | 60,100 | 13.14 | 13.36 | 12.86 | 13.33 | 00:00:00 | 2016-09-06 | 47,400 | 13.25 | 13.30 | 12.89 | 12.90 | 00:00:00 | 2016-09-07 | 70,500 | 12.87 | 12.99 | 12.57 | 12.92 | 00:00:00 | 2016-09-08 | 40,500 | 12.94 | 13.15 | 12.71 | 13.14 | 00:00:00 | 2016-09-09 | 163,500 | 13.11 | 13.80 | 13.07 | 13.66 | 00:00:00 | 2016-09-12 | 69,200 | 13.37 | 13.50 | 13.05 | 13.24 | 00:00:00 | 2016-09-15 | 16,500 | 12.93 | 13.16 | 12.88 | 13.15 | 00:00:00 | 2016-09-16 | 533,000 | 12.48 | 12.48 | 11.94 | 11.97 | 00:00:00 | 2016-09-19 | 484,400 | 12.05 | 12.10 | 11.54 | 11.54 | 00:00:00 | 2016-09-22 | 279,000 | 11.39 | 11.72 | 11.33 | 11.63 | 00:00:00 | 2016-09-23 | 54,100 | 11.65 | 11.75 | 11.31 | 11.36 | 00:00:00 | 2016-09-26 | 426,900 | 11.38 | 11.38 | 10.48 | 10.51 | 00:00:00 | 2016-09-27 | 357,200 | 10.60 | 10.80 | 10.19 | 10.64 | 00:00:00 | 2016-09-28 | 273,000 | 10.71 | 11.01 | 10.65 | 10.86 | 00:00:00 | 2016-09-29 | 349,400 | 11.05 | 11.15 | 10.08 | 10.08 | 00:00:00 | 2016-09-30 | 774,300 | 10.21 | 11.71 | 9.91 | 11.71 | 00:00:00 | 2016-10-04 | 432,200 | 11.75 | 11.96 | 11.55 | 11.78 | 00:00:00 | 2016-10-05 | 213,300 | 11.95 | 12.11 | 11.69 | 12.07 | 00:00:00 | 2016-10-11 | 130,300 | 12.50 | 12.55 | 12.25 | 12.25 | 00:00:00 | 2016-10-12 | 71,400 | 12.33 | 12.45 | 12.16 | 12.33 | 00:00:00 | 2016-10-13 | 103,500 | 12.27 | 12.30 | 11.87 | 12.11 | 00:00:00 | 2016-10-14 | 141,300 | 12.03 | 12.44 | 12.00 | 12.32 | 00:00:00 | 2016-10-20 | 218,100 | 12.65 | 13.30 | 12.60 | 13.20 | 00:00:00 | 2016-10-21 | 108,900 | 13.13 | 13.25 | 13.00 | 13.13 | 00:00:00 | 2016-10-24 | 164,100 | 13.13 | 13.46 | 13.13 | 13.24 | 00:00:00 | 2016-10-25 | 163,900 | 13.45 | 13.46 | 12.92 | 13.15 | 00:00:00 | 2016-10-26 | 90,300 | 13.07 | 13.33 | 13.05 | 13.15 | 00:00:00 | 2016-10-27 | 321,600 | 13.65 | 13.78 | 13.18 | 13.40 | 00:00:00 | 2016-10-28 | 62,900 | 13.37 | 13.43 | 13.20 | 13.38 | 00:00:00 | 2016-11-03 | 28,500 | 12.24 | 12.50 | 12.20 | 12.29 | 00:00:00 | 2016-11-04 | 50,300 | 12.29 | 12.30 | 12.00 | 12.15 | 00:00:00 | 2016-11-10 | 522,300 | 13.47 | 14.45 | 13.37 | 14.41 | 00:00:00 | 2016-11-11 | 335,500 | 14.40 | 14.97 | 14.30 | 14.92 | 00:00:00 | 2016-11-14 | 334,100 | 14.95 | 15.45 | 14.85 | 15.32 | 00:00:00 | 2016-11-15 | 201,400 | 15.45 | 15.50 | 14.83 | 15.26 | 00:00:00 | 2016-11-16 | 165,100 | 15.40 | 15.41 | 14.93 | 15.06 | 00:00:00 | 2016-11-17 | 102,700 | 14.98 | 15.10 | 14.66 | 15.04 | 00:00:00 | 2016-11-18 | 89,000 | 15.11 | 15.40 | 14.95 | 15.02 | 00:00:00 | 2016-11-21 | 49,600 | 14.95 | 15.19 | 14.87 | 15.17 | 00:00:00 | 2016-11-28 | 90,200 | 14.70 | 14.75 | 14.36 | 14.42 | 00:00:00 | 2016-12-01 | 94,500 | 14.78 | 15.20 | 14.73 | 15.03 | 00:00:00 | 2016-12-02 | 146,700 | 14.93 | 15.10 | 14.63 | 14.83 | 00:00:00 | 2016-12-05 | 188,700 | 14.44 | 15.36 | 14.44 | 15.31 | 00:00:00 | 2016-12-08 | 474,300 | 17.29 | 18.22 | 17.20 | 18.07 | 00:00:00 | 2016-12-09 | 335,200 | 17.86 | 17.99 | 17.22 | 17.34 | 00:00:00 | 2016-12-12 | 335,000 | 17.26 | 17.46 | 16.90 | 17.25 | 00:00:00 | 2016-12-13 | 244,900 | 17.18 | 17.89 | 17.03 | 17.69 | 00:00:00 | 2016-12-14 | 95,200 | 17.49 | 17.77 | 17.15 | 17.59 | 00:00:00 | 2016-12-15 | 283,400 | 17.62 | 18.37 | 17.55 | 18.20 | 00:00:00 | 2016-12-16 | 146,000 | 18.27 | 18.51 | 18.13 | 18.20 | 00:00:00 | 2016-12-20 | 128,100 | 17.53 | 18.20 | 17.53 | 18.20 | 00:00:00 | 2016-12-21 | 136,900 | 18.20 | 18.42 | 17.87 | 17.94 | 00:00:00 | 2016-12-26 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 00:00:00 | 2016-12-29 | 85,000 | 17.28 | 17.36 | 16.96 | 16.98 | 00:00:00 | 2016-12-30 | 47,500 | 17.02 | 17.26 | 16.85 | 17.26 | 00:00:00 | 2017-01-05 | 160,500 | 18.50 | 18.76 | 17.95 | 18.16 | 00:00:00 | 2017-01-06 | 41,000 | 18.14 | 18.35 | 17.98 | 18.31 | 00:00:00 | 2017-01-09 | 108,400 | 18.16 | 18.33 | 17.90 | 18.00 | 00:00:00 | 2017-01-16 | 85,300 | 18.00 | 18.03 | 17.60 | 17.62 | 00:00:00 | 2017-01-23 | 56,800 | 17.90 | 18.16 | 17.69 | 17.89 | 00:00:00 | 2017-01-26 | 235,400 | 19.53 | 19.95 | 19.30 | 19.32 | 00:00:00 | 2017-01-27 | 78,000 | 19.35 | 19.45 | 19.05 | 19.21 | 00:00:00 | 2017-01-31 | 127,600 | 18.97 | 19.13 | 18.35 | 18.36 | 00:00:00 | 2017-02-01 | 145,900 | 18.64 | 19.24 | 18.53 | 19.19 | 00:00:00 | 2017-02-02 | 283,400 | 18.58 | 18.85 | 17.83 | 18.24 | 00:00:00 | 2017-02-03 | 94,100 | 18.26 | 18.85 | 18.18 | 18.77 | 00:00:00 | 2017-02-13 | 41,200 | 17.86 | 18.21 | 17.78 | 18.21 | 00:00:00 | 2017-02-14 | 43,800 | 18.15 | 18.45 | 18.09 | 18.41 | 00:00:00 | 2017-02-15 | 117,100 | 18.48 | 19.19 | 18.45 | 18.86 | 00:00:00 | 2017-02-20 | 52,200 | 18.43 | 18.50 | 18.30 | 18.50 | 00:00:00 | 2017-02-21 | 61,100 | 18.51 | 18.63 | 18.19 | 18.50 | 00:00:00 | 2017-02-22 | 34,600 | 18.60 | 18.82 | 18.39 | 18.66 | 00:00:00 | 2017-02-23 | 53,000 | 18.60 | 18.86 | 18.50 | 18.55 | 00:00:00 | 2017-02-24 | 67,300 | 18.55 | 18.60 | 17.95 | 18.15 | 00:00:00 | 2017-02-27 | 41,800 | 18.07 | 18.44 | 18.07 | 18.44 | 00:00:00 | 2017-02-28 | 36,300 | 18.48 | 18.74 | 18.40 | 18.58 | 00:00:00 | 2017-03-01 | 295,300 | 18.64 | 19.56 | 18.64 | 19.48 | 00:00:00 | 2017-03-07 | 247,600 | 17.55 | 17.60 | 17.08 | 17.36 | 00:00:00 | 2017-03-08 | 110,300 | 17.40 | 17.89 | 17.25 | 17.60 | 00:00:00 | 2017-03-09 | 60,200 | 17.58 | 17.96 | 17.54 | 17.87 | 00:00:00 | 2017-03-10 | 125,600 | 18.00 | 18.48 | 17.99 | 18.18 | 00:00:00 | 2017-03-21 | 380,800 | 15.35 | 16.47 | 15.32 | 15.92 | 00:00:00 | 2017-03-22 | 133,800 | 15.85 | 15.91 | 15.65 | 15.76 | 00:00:00 | 2017-03-27 | 77,400 | 15.39 | 15.60 | 15.14 | 15.60 | 00:00:00 | 2017-03-28 | 59,000 | 15.59 | 16.00 | 15.53 | 15.96 | 00:00:00 | 2017-03-29 | 98,300 | 16.06 | 16.27 | 15.85 | 16.16 | 00:00:00 | 2017-04-03 | 138,600 | 16.04 | 16.09 | 15.58 | 15.58 | 00:00:00 | 2017-04-04 | 184,300 | 15.51 | 15.70 | 15.13 | 15.64 | 00:00:00 | 2017-04-05 | 152,700 | 15.61 | 15.89 | 15.56 | 15.76 | 00:00:00 | 2017-04-06 | 92,000 | 15.50 | 15.73 | 15.35 | 15.69 | 00:00:00 | 2017-04-07 | 82,600 | 15.53 | 15.80 | 15.40 | 15.59 | 00:00:00 | 2017-04-10 | 66,600 | 15.60 | 15.65 | 15.40 | 15.56 | 00:00:00 | 2017-04-17 | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 00:00:00 | 2017-04-18 | 157,200 | 15.19 | 15.19 | 14.70 | 14.80 | 00:00:00 | 2017-04-19 | 27,600 | 14.89 | 15.25 | 14.84 | 15.10 | 00:00:00 | 2017-04-25 | 154,000 | 17.00 | 17.12 | 16.80 | 16.92 | 00:00:00 | 2017-04-26 | 205,300 | 16.94 | 17.39 | 16.94 | 17.33 | 00:00:00 | 2017-05-02 | 121,800 | 16.52 | 16.75 | 16.52 | 16.73 | 00:00:00 | 2017-05-03 | 44,100 | 16.70 | 16.88 | 16.58 | 16.82 | 00:00:00 | 2017-05-04 | 116,700 | 16.93 | 17.22 | 16.86 | 17.09 | 00:00:00 | 2017-05-05 | 136,600 | 17.13 | 17.50 | 16.97 | 17.46 | 00:00:00 | 2017-05-08 | 171,800 | 17.85 | 17.85 | 17.20 | 17.41 | 00:00:00 | 2017-05-09 | 89,300 | 17.52 | 17.68 | 17.35 | 17.42 | 00:00:00 | 2017-05-10 | 66,600 | 17.36 | 17.64 | 17.09 | 17.52 | 00:00:00 | 2017-05-15 | 71,500 | 17.31 | 17.60 | 17.31 | 17.54 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 > >> |
|