|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-05 | 64,700 | 57.15 | 57.65 | 55.01 | 55.25 | 00:00:00 | | 2002-08-06 | 107,800 | 54.80 | 59.10 | 53.35 | 58.93 | 00:00:00 | | 2002-08-07 | 58,400 | 58.75 | 60.60 | 57.35 | 57.35 | 00:00:00 | | 2002-08-08 | 49,100 | 57.90 | 60.09 | 57.80 | 59.68 | 00:00:00 | | 2002-08-09 | 66,800 | 60.49 | 61.55 | 59.65 | 60.80 | 00:00:00 | | 2002-08-12 | 35,600 | 60.15 | 60.90 | 59.60 | 60.30 | 00:00:00 | | 2002-08-13 | 39,000 | 60.75 | 60.95 | 58.35 | 60.40 | 00:00:00 | | 2002-08-14 | 30,500 | 58.70 | 59.75 | 58.15 | 58.70 | 00:00:00 | | 2002-08-15 | 48,400 | 60.90 | 61.45 | 59.80 | 60.40 | 00:00:00 | | 2002-08-16 | 18,500 | 60.50 | 61.10 | 59.40 | 60.50 | 00:00:00 | | 2002-08-19 | 64,200 | 59.90 | 63.80 | 59.90 | 63.40 | 00:00:00 | | 2002-08-20 | 42,400 | 64.00 | 64.00 | 62.35 | 62.85 | 00:00:00 | | 2002-08-21 | 51,100 | 63.00 | 64.70 | 62.85 | 64.00 | 00:00:00 | | 2002-08-22 | 54,700 | 64.10 | 65.08 | 63.60 | 64.30 | 00:00:00 | | 2002-08-23 | 20,200 | 64.95 | 64.95 | 63.60 | 63.80 | 00:00:00 | | 2002-08-26 | 44,000 | 63.45 | 65.75 | 63.45 | 64.00 | 00:00:00 | | 2002-08-27 | 30,900 | 64.50 | 65.70 | 64.15 | 65.10 | 00:00:00 | | 2002-08-28 | 29,300 | 64.20 | 64.48 | 62.65 | 63.00 | 00:00:00 | | 2002-08-29 | 48,300 | 62.40 | 62.95 | 60.52 | 62.65 | 00:00:00 | | 2002-08-30 | 17,000 | 62.20 | 63.45 | 60.80 | 62.90 | 00:00:00 | | 2002-09-02 | 20,500 | 62.50 | 62.70 | 61.20 | 61.45 | 00:00:00 | | 2002-09-03 | 59,500 | 61.00 | 61.00 | 58.25 | 58.80 | 00:00:00 | | 2002-09-04 | 84,200 | 57.90 | 59.75 | 56.80 | 58.60 | 00:00:00 | | 2002-09-05 | 48,000 | 60.15 | 60.30 | 56.85 | 58.25 | 00:00:00 | | 2002-09-06 | 36,100 | 58.20 | 60.70 | 58.00 | 60.30 | 00:00:00 | | 2002-09-09 | 32,400 | 60.40 | 60.40 | 58.20 | 58.90 | 00:00:00 | | 2002-09-10 | 40,300 | 59.50 | 61.10 | 59.50 | 60.00 | 00:00:00 | | 2002-09-11 | 35,900 | 60.75 | 63.40 | 60.40 | 62.70 | 00:00:00 | | 2002-09-12 | 30,500 | 61.75 | 62.15 | 60.15 | 60.50 | 00:00:00 | | 2002-09-13 | 40,700 | 59.50 | 59.70 | 58.02 | 59.60 | 00:00:00 | | 2002-09-16 | 33,400 | 59.45 | 60.20 | 58.30 | 59.00 | 00:00:00 | | 2002-09-17 | 38,300 | 61.00 | 61.75 | 59.00 | 59.20 | 00:00:00 | | 2002-09-18 | 100,400 | 57.77 | 57.85 | 55.25 | 55.95 | 00:00:00 | | 2002-09-19 | 143,600 | 56.30 | 56.50 | 52.10 | 52.70 | 00:00:00 | | 2002-09-20 | 173,300 | 51.50 | 52.90 | 50.90 | 52.90 | 00:00:00 | | 2002-09-23 | 121,700 | 52.00 | 53.70 | 49.20 | 50.70 | 00:00:00 | | 2002-09-24 | 122,300 | 50.35 | 50.80 | 47.05 | 48.85 | 00:00:00 | | 2002-09-25 | 77,300 | 48.35 | 51.40 | 48.20 | 50.20 | 00:00:00 | | 2002-09-26 | 45,600 | 51.90 | 51.90 | 50.25 | 50.90 | 00:00:00 | | 2002-09-27 | 30,200 | 51.00 | 51.15 | 48.80 | 48.80 | 00:00:00 | | 2002-09-30 | 103,200 | 47.55 | 47.75 | 45.60 | 46.60 | 00:00:00 | | 2002-10-01 | 63,100 | 46.25 | 47.30 | 45.20 | 46.65 | 00:00:00 | | 2002-10-02 | 59,200 | 48.50 | 49.75 | 46.55 | 49.00 | 00:00:00 | | 2002-10-03 | 15,600 | 46.90 | 47.75 | 45.50 | 45.80 | 00:00:00 | | 2002-10-04 | 170,600 | 44.50 | 44.65 | 41.45 | 42.30 | 00:00:00 | | 2002-10-07 | 193,700 | 40.50 | 41.10 | 39.20 | 40.00 | 00:00:00 | | 2002-10-08 | 199,100 | 39.80 | 40.10 | 36.20 | 37.00 | 00:00:00 | | 2002-10-09 | 152,000 | 37.95 | 37.95 | 35.60 | 37.10 | 00:00:00 | | 2002-10-10 | 137,100 | 36.70 | 39.98 | 36.40 | 39.90 | 00:00:00 | | 2002-10-11 | 123,300 | 40.50 | 43.70 | 40.00 | 43.00 | 00:00:00 | | 2002-10-14 | 105,300 | 43.00 | 43.35 | 41.10 | 42.30 | 00:00:00 | | 2002-10-15 | 105,600 | 42.50 | 46.20 | 42.45 | 45.40 | 00:00:00 | | 2002-10-16 | 115,200 | 44.85 | 47.98 | 44.30 | 44.45 | 00:00:00 | | 2002-10-17 | 90,600 | 45.65 | 47.40 | 45.20 | 46.30 | 00:00:00 | | 2002-10-18 | 74,800 | 48.15 | 48.15 | 45.05 | 46.10 | 00:00:00 | | 2002-10-21 | 57,200 | 45.75 | 48.30 | 44.35 | 48.00 | 00:00:00 | | 2002-10-22 | 67,700 | 47.60 | 48.30 | 46.50 | 47.00 | 00:00:00 | | 2002-10-23 | 112,000 | 46.90 | 47.65 | 42.15 | 42.80 | 00:00:00 | | 2002-10-24 | 51,900 | 43.90 | 44.78 | 42.65 | 44.20 | 00:00:00 | | 2002-10-25 | 58,400 | 43.00 | 43.60 | 41.60 | 43.35 | 00:00:00 | | 2002-10-28 | 56,800 | 44.60 | 45.48 | 43.52 | 43.90 | 00:00:00 | | 2002-10-29 | 78,800 | 43.30 | 43.45 | 40.52 | 41.45 | 00:00:00 | | 2002-10-30 | 64,800 | 42.10 | 44.30 | 40.30 | 43.50 | 00:00:00 | | 2002-10-31 | 72,700 | 41.45 | 44.90 | 41.00 | 43.75 | 00:00:00 | | 2002-11-01 | 22,600 | 43.80 | 43.95 | 42.30 | 43.80 | 00:00:00 | | 2002-11-04 | 116,800 | 45.00 | 47.80 | 45.00 | 47.30 | 00:00:00 | | 2002-11-05 | 113,300 | 47.15 | 50.40 | 46.80 | 49.25 | 00:00:00 | | 2002-11-06 | 105,300 | 50.80 | 51.35 | 48.10 | 49.05 | 00:00:00 | | 2002-11-07 | 91,500 | 49.15 | 49.90 | 46.30 | 46.70 | 00:00:00 | | 2002-11-08 | 75,200 | 46.20 | 47.20 | 44.80 | 45.15 | 00:00:00 | | 2002-11-11 | 56,100 | 44.55 | 45.40 | 43.65 | 44.90 | 00:00:00 | | 2002-11-12 | 56,000 | 44.70 | 46.85 | 44.50 | 46.70 | 00:00:00 | | 2002-11-13 | 39,400 | 45.75 | 46.90 | 44.65 | 46.55 | 00:00:00 | | 2002-11-14 | 55,900 | 45.80 | 49.24 | 45.80 | 49.10 | 00:00:00 | | 2002-11-15 | 75,300 | 49.50 | 49.94 | 48.60 | 48.90 | 00:00:00 | | 2002-11-18 | 62,900 | 49.20 | 49.95 | 48.90 | 49.10 | 00:00:00 | | 2002-11-19 | 40,300 | 48.45 | 49.30 | 48.30 | 49.30 | 00:00:00 | | 2002-11-20 | 42,400 | 49.20 | 49.50 | 47.35 | 49.30 | 00:00:00 | | 2002-11-21 | 88,900 | 49.90 | 51.10 | 49.90 | 50.30 | 00:00:00 | | 2002-11-22 | 43,100 | 50.75 | 51.75 | 50.40 | 51.00 | 00:00:00 | | 2002-11-25 | 53,100 | 51.35 | 51.70 | 50.20 | 50.50 | 00:00:00 | | 2002-11-26 | 55,100 | 50.65 | 51.60 | 49.20 | 49.60 | 00:00:00 | | 2002-11-27 | 40,100 | 48.55 | 50.65 | 48.20 | 50.10 | 00:00:00 | | 2002-11-28 | 40,000 | 50.40 | 51.60 | 49.85 | 51.60 | 00:00:00 | | 2002-11-29 | 65,800 | 51.70 | 52.95 | 50.80 | 50.90 | 00:00:00 | | 2002-12-02 | 105,500 | 51.00 | 54.35 | 50.80 | 52.55 | 00:00:00 | | 2002-12-03 | 58,900 | 52.70 | 52.70 | 50.30 | 50.65 | 00:00:00 | | 2002-12-04 | 40,400 | 49.80 | 51.35 | 49.65 | 51.35 | 00:00:00 | | 2002-12-05 | 57,600 | 51.25 | 52.00 | 48.15 | 49.00 | 00:00:00 | | 2002-12-06 | 66,500 | 49.45 | 49.45 | 46.25 | 48.40 | 00:00:00 | | 2002-12-09 | 58,400 | 48.30 | 48.55 | 45.60 | 45.80 | 00:00:00 | | 2002-12-10 | 41,100 | 45.55 | 47.05 | 45.45 | 47.00 | 00:00:00 | | 2002-12-11 | 37,900 | 46.85 | 48.00 | 46.40 | 47.75 | 00:00:00 | | 2002-12-12 | 41,400 | 47.70 | 48.20 | 46.20 | 46.45 | 00:00:00 | | 2002-12-13 | 42,600 | 46.40 | 46.55 | 45.25 | 46.40 | 00:00:00 | | 2002-12-16 | 45,000 | 45.90 | 49.60 | 45.60 | 49.25 | 00:00:00 | | 2002-12-17 | 50,400 | 49.30 | 49.85 | 48.20 | 48.40 | 00:00:00 | | 2002-12-18 | 56,100 | 48.00 | 48.75 | 47.55 | 47.90 | 00:00:00 | | 2002-12-19 | 65,700 | 48.00 | 48.15 | 45.25 | 45.90 | 00:00:00 | | 2002-12-20 | 45,600 | 45.60 | 46.60 | 45.25 | 46.45 | 00:00:00 | | 2002-12-23 | 79,000 | 45.70 | 46.30 | 44.70 | 45.60 | 00:00:00 | | 2002-12-24 | 0 | 45.60 | 45.60 | 45.60 | 45.60 | 00:00:00 | | 2002-12-25 | 0 | 45.60 | 45.60 | 45.60 | 45.60 | 00:00:00 | | 2002-12-26 | 0 | 45.60 | 45.60 | 45.60 | 45.60 | 00:00:00 | | 2002-12-27 | 46,400 | 45.20 | 45.95 | 43.80 | 44.00 | 00:00:00 | | 2002-12-30 | 46,600 | 43.00 | 44.10 | 42.80 | 43.90 | 00:00:00 | | 2002-12-31 | 0 | 43.90 | 43.90 | 43.90 | 43.90 | 00:00:00 | | 2003-01-01 | 0 | 43.90 | 43.90 | 43.90 | 43.90 | 00:00:00 | | 2003-01-02 | 47,900 | 44.00 | 47.40 | 43.70 | 47.00 | 00:00:00 | | 2003-01-03 | 28,400 | 47.40 | 47.80 | 46.60 | 46.80 | 00:00:00 | | 2003-01-06 | 37,500 | 47.20 | 47.60 | 44.80 | 46.25 | 00:00:00 | | 2003-01-07 | 28,000 | 46.10 | 46.25 | 45.10 | 45.40 | 00:00:00 | | 2003-01-08 | 35,200 | 45.20 | 45.55 | 44.35 | 44.50 | 00:00:00 | | 2003-01-09 | 52,100 | 44.70 | 44.90 | 43.07 | 44.60 | 00:00:00 | | 2003-01-10 | 28,800 | 44.55 | 45.75 | 44.00 | 44.50 | 00:00:00 | | 2003-01-13 | 33,500 | 45.00 | 46.55 | 45.00 | 45.70 | 00:00:00 | | 2003-01-14 | 35,400 | 45.60 | 47.10 | 45.35 | 46.35 | 00:00:00 | | 2003-01-15 | 28,100 | 46.40 | 46.80 | 44.90 | 45.15 | 00:00:00 | | 2003-01-16 | 34,600 | 44.50 | 45.75 | 44.50 | 45.22 | 00:00:00 | | 2003-01-17 | 57,600 | 44.90 | 44.90 | 42.60 | 43.00 | 00:00:00 | | 2003-01-20 | 63,700 | 42.90 | 43.45 | 41.65 | 42.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
