|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-07 | 53,800 | 57.70 | 58.65 | 57.50 | 58.50 | 00:00:00 | | 2003-07-08 | 43,200 | 58.50 | 58.88 | 56.90 | 57.50 | 00:00:00 | | 2003-07-09 | 27,400 | 57.40 | 57.65 | 56.45 | 57.05 | 00:00:00 | | 2003-07-10 | 27,100 | 56.80 | 56.80 | 56.15 | 56.25 | 00:00:00 | | 2003-07-11 | 25,000 | 56.00 | 57.49 | 55.90 | 57.49 | 00:00:00 | | 2003-07-14 | 56,500 | 57.88 | 58.75 | 57.70 | 58.35 | 00:00:00 | | 2003-07-15 | 81,500 | 58.00 | 59.50 | 58.00 | 58.75 | 00:00:00 | | 2003-07-16 | 104,300 | 58.60 | 59.58 | 58.30 | 58.65 | 00:00:00 | | 2003-07-17 | 29,600 | 58.50 | 58.80 | 57.20 | 57.40 | 00:00:00 | | 2003-07-18 | 23,300 | 57.40 | 58.00 | 57.03 | 57.60 | 00:00:00 | | 2003-07-21 | 32,500 | 58.20 | 58.20 | 56.60 | 56.85 | 00:00:00 | | 2003-07-22 | 27,300 | 56.85 | 57.50 | 56.35 | 57.15 | 00:00:00 | | 2003-07-23 | 25,600 | 57.65 | 57.95 | 56.80 | 56.80 | 00:00:00 | | 2003-07-24 | 26,900 | 57.40 | 58.00 | 56.50 | 57.45 | 00:00:00 | | 2003-07-25 | 18,800 | 57.00 | 57.50 | 56.40 | 57.10 | 00:00:00 | | 2003-07-28 | 46,700 | 58.15 | 59.10 | 58.00 | 58.55 | 00:00:00 | | 2003-07-29 | 52,900 | 58.95 | 59.93 | 58.20 | 59.10 | 00:00:00 | | 2003-07-30 | 33,200 | 58.80 | 59.55 | 58.55 | 58.95 | 00:00:00 | | 2003-07-31 | 101,200 | 57.90 | 58.20 | 56.50 | 57.40 | 00:00:00 | | 2003-08-01 | 186,600 | 57.00 | 57.00 | 54.27 | 54.95 | 00:00:00 | | 2003-08-04 | 123,600 | 55.30 | 55.55 | 53.75 | 54.40 | 00:00:00 | | 2003-08-05 | 73,200 | 55.25 | 55.35 | 54.30 | 55.18 | 00:00:00 | | 2003-08-06 | 104,200 | 54.10 | 54.35 | 52.45 | 53.35 | 00:00:00 | | 2003-08-07 | 61,900 | 53.68 | 54.00 | 52.60 | 52.95 | 00:00:00 | | 2003-08-08 | 62,500 | 53.10 | 53.80 | 52.15 | 52.65 | 00:00:00 | | 2003-08-11 | 32,300 | 53.35 | 53.95 | 52.80 | 53.30 | 00:00:00 | | 2003-08-12 | 37,900 | 53.60 | 54.79 | 53.60 | 54.25 | 00:00:00 | | 2003-08-13 | 36,500 | 54.99 | 55.40 | 53.95 | 54.05 | 00:00:00 | | 2003-08-14 | 46,100 | 54.70 | 55.30 | 54.25 | 55.15 | 00:00:00 | | 2003-08-15 | 22,500 | 55.00 | 55.50 | 54.55 | 54.75 | 00:00:00 | | 2003-08-18 | 38,600 | 55.25 | 55.35 | 54.20 | 55.15 | 00:00:00 | | 2003-08-19 | 46,400 | 55.60 | 55.70 | 54.30 | 54.60 | 00:00:00 | | 2003-08-20 | 49,500 | 54.75 | 54.75 | 52.95 | 54.10 | 00:00:00 | | 2003-08-21 | 45,300 | 53.85 | 54.85 | 53.70 | 54.10 | 00:00:00 | | 2003-08-22 | 33,200 | 53.90 | 54.30 | 53.03 | 53.30 | 00:00:00 | | 2003-08-25 | 50,800 | 53.00 | 53.20 | 52.40 | 52.75 | 00:00:00 | | 2003-08-26 | 45,700 | 53.00 | 53.90 | 52.05 | 52.20 | 00:00:00 | | 2003-08-27 | 25,100 | 52.80 | 52.90 | 52.40 | 52.80 | 00:00:00 | | 2003-08-28 | 32,900 | 52.75 | 54.10 | 52.45 | 53.15 | 00:00:00 | | 2003-08-29 | 47,500 | 53.50 | 53.70 | 51.95 | 52.60 | 00:00:00 | | 2003-09-01 | 35,800 | 53.10 | 53.85 | 52.80 | 53.50 | 00:00:00 | | 2003-09-02 | 55,800 | 53.85 | 55.08 | 53.75 | 54.60 | 00:00:00 | | 2003-09-03 | 106,400 | 55.40 | 57.33 | 55.40 | 56.45 | 00:00:00 | | 2003-09-04 | 89,500 | 57.10 | 57.80 | 56.70 | 57.10 | 00:00:00 | | 2003-09-05 | 58,200 | 57.30 | 57.50 | 56.05 | 56.05 | 00:00:00 | | 2003-09-08 | 71,700 | 56.95 | 58.25 | 56.70 | 57.74 | 00:00:00 | | 2003-09-09 | 58,900 | 58.10 | 58.39 | 57.85 | 58.00 | 00:00:00 | | 2003-09-10 | 50,000 | 58.00 | 58.00 | 56.60 | 57.05 | 00:00:00 | | 2003-09-11 | 32,200 | 56.30 | 57.45 | 56.30 | 57.45 | 00:00:00 | | 2003-09-12 | 21,700 | 57.50 | 57.55 | 56.60 | 56.80 | 00:00:00 | | 2003-09-15 | 32,100 | 57.15 | 57.90 | 57.05 | 57.05 | 00:00:00 | | 2003-09-16 | 45,900 | 57.40 | 58.25 | 57.15 | 57.90 | 00:00:00 | | 2003-09-17 | 56,700 | 58.60 | 59.02 | 57.65 | 57.95 | 00:00:00 | | 2003-09-18 | 78,300 | 57.50 | 59.23 | 57.50 | 59.20 | 00:00:00 | | 2003-09-19 | 116,500 | 59.20 | 59.94 | 58.80 | 59.00 | 00:00:00 | | 2003-09-22 | 57,900 | 57.50 | 57.60 | 56.30 | 56.65 | 00:00:00 | | 2003-09-23 | 56,600 | 56.25 | 56.85 | 55.15 | 55.70 | 00:00:00 | | 2003-09-24 | 73,900 | 56.20 | 56.55 | 53.30 | 53.70 | 00:00:00 | | 2003-09-25 | 51,800 | 54.10 | 54.70 | 53.20 | 54.55 | 00:00:00 | | 2003-09-26 | 43,700 | 53.70 | 54.25 | 52.85 | 54.00 | 00:00:00 | | 2003-09-29 | 23,500 | 53.60 | 54.60 | 52.85 | 53.30 | 00:00:00 | | 2003-09-30 | 91,400 | 53.55 | 53.75 | 51.25 | 51.80 | 00:00:00 | | 2003-10-01 | 33,100 | 52.00 | 53.50 | 51.60 | 53.35 | 00:00:00 | | 2003-10-02 | 25,400 | 53.85 | 54.45 | 53.20 | 53.20 | 00:00:00 | | 2003-10-03 | 13,400 | 53.70 | 55.60 | 53.65 | 55.60 | 00:00:00 | | 2003-10-06 | 31,500 | 55.00 | 55.60 | 54.70 | 55.12 | 00:00:00 | | 2003-10-07 | 22,000 | 55.00 | 55.00 | 53.95 | 54.15 | 00:00:00 | | 2003-10-08 | 23,600 | 53.85 | 55.15 | 53.70 | 54.75 | 00:00:00 | | 2003-10-09 | 34,900 | 54.60 | 55.85 | 54.35 | 55.45 | 00:00:00 | | 2003-10-10 | 35,000 | 55.20 | 56.25 | 55.20 | 55.75 | 00:00:00 | | 2003-10-13 | 46,000 | 56.12 | 57.20 | 56.12 | 56.90 | 00:00:00 | | 2003-10-14 | 39,200 | 57.35 | 57.35 | 56.30 | 56.70 | 00:00:00 | | 2003-10-15 | 35,400 | 57.45 | 57.70 | 56.50 | 57.00 | 00:00:00 | | 2003-10-16 | 35,600 | 56.80 | 57.70 | 56.20 | 57.50 | 00:00:00 | | 2003-10-17 | 23,800 | 57.05 | 57.75 | 56.40 | 56.70 | 00:00:00 | | 2003-10-20 | 37,200 | 56.60 | 57.15 | 55.90 | 56.80 | 00:00:00 | | 2003-10-21 | 33,100 | 57.00 | 57.10 | 56.25 | 57.00 | 00:00:00 | | 2003-10-22 | 34,000 | 56.60 | 56.80 | 55.75 | 55.85 | 00:00:00 | | 2003-10-23 | 42,300 | 54.60 | 55.30 | 54.25 | 55.30 | 00:00:00 | | 2003-10-24 | 27,700 | 55.25 | 55.55 | 54.75 | 54.80 | 00:00:00 | | 2003-10-27 | 26,500 | 55.60 | 56.20 | 55.25 | 55.85 | 00:00:00 | | 2003-10-28 | 31,900 | 56.30 | 57.15 | 56.30 | 56.75 | 00:00:00 | | 2003-10-29 | 74,500 | 57.30 | 58.00 | 57.20 | 57.75 | 00:00:00 | | 2003-10-30 | 59,500 | 56.65 | 57.50 | 56.00 | 57.20 | 00:00:00 | | 2003-10-31 | 49,100 | 57.15 | 57.15 | 55.90 | 56.40 | 00:00:00 | | 2003-11-03 | 75,200 | 56.60 | 57.98 | 56.60 | 57.89 | 00:00:00 | | 2003-11-04 | 66,600 | 57.50 | 58.33 | 57.40 | 57.90 | 00:00:00 | | 2003-11-05 | 51,600 | 57.80 | 58.00 | 57.02 | 57.66 | 00:00:00 | | 2003-11-06 | 34,400 | 57.60 | 57.80 | 56.55 | 57.64 | 00:00:00 | | 2003-11-07 | 61,900 | 57.70 | 58.35 | 57.40 | 57.70 | 00:00:00 | | 2003-11-10 | 36,700 | 57.00 | 57.65 | 56.95 | 57.05 | 00:00:00 | | 2003-11-11 | 35,900 | 57.00 | 57.20 | 56.40 | 57.20 | 00:00:00 | | 2003-11-12 | 46,200 | 56.21 | 57.20 | 55.90 | 57.20 | 00:00:00 | | 2003-11-13 | 31,500 | 57.50 | 57.70 | 56.30 | 56.55 | 00:00:00 | | 2003-11-14 | 22,900 | 56.53 | 57.45 | 56.45 | 57.40 | 00:00:00 | | 2003-11-17 | 54,100 | 56.30 | 56.40 | 55.10 | 55.50 | 00:00:00 | | 2003-11-18 | 53,000 | 56.00 | 56.00 | 54.25 | 54.88 | 00:00:00 | | 2003-11-19 | 31,500 | 54.20 | 55.55 | 54.07 | 55.44 | 00:00:00 | | 2003-11-20 | 87,300 | 55.60 | 55.60 | 53.85 | 55.14 | 00:00:00 | | 2003-11-21 | 31,800 | 54.65 | 55.20 | 54.30 | 54.49 | 00:00:00 | | 2003-11-24 | 38,300 | 54.60 | 56.32 | 54.55 | 55.95 | 00:00:00 | | 2003-11-25 | 46,700 | 56.40 | 57.15 | 56.20 | 56.65 | 00:00:00 | | 2003-11-26 | 89,400 | 57.00 | 58.50 | 57.00 | 57.30 | 00:00:00 | | 2003-11-27 | 35,600 | 57.70 | 58.05 | 57.25 | 57.60 | 00:00:00 | | 2003-11-28 | 44,200 | 57.70 | 58.40 | 57.15 | 58.15 | 00:00:00 | | 2003-12-01 | 97,300 | 58.55 | 59.77 | 58.55 | 59.58 | 00:00:00 | | 2003-12-02 | 167,200 | 59.55 | 60.35 | 59.15 | 59.80 | 00:00:00 | | 2003-12-03 | 224,500 | 59.85 | 63.36 | 59.65 | 63.10 | 00:00:00 | | 2003-12-04 | 140,400 | 62.50 | 63.70 | 62.25 | 62.70 | 00:00:00 | | 2003-12-05 | 104,400 | 63.00 | 63.70 | 61.70 | 62.10 | 00:00:00 | | 2003-12-08 | 53,800 | 61.60 | 62.15 | 61.45 | 62.05 | 00:00:00 | | 2003-12-09 | 52,300 | 62.85 | 63.33 | 62.30 | 62.50 | 00:00:00 | | 2003-12-10 | 67,400 | 62.05 | 62.65 | 61.50 | 62.35 | 00:00:00 | | 2003-12-11 | 120,300 | 62.30 | 62.75 | 62.15 | 62.55 | 00:00:00 | | 2003-12-12 | 95,600 | 63.00 | 64.35 | 63.00 | 63.60 | 00:00:00 | | 2003-12-15 | 105,900 | 64.45 | 64.70 | 62.72 | 63.10 | 00:00:00 | | 2003-12-16 | 48,000 | 62.80 | 63.10 | 62.40 | 63.05 | 00:00:00 | | 2003-12-17 | 41,300 | 62.90 | 62.95 | 61.65 | 61.75 | 00:00:00 | | 2003-12-18 | 38,800 | 61.60 | 62.70 | 61.40 | 62.50 | 00:00:00 | | 2003-12-19 | 43,800 | 62.75 | 63.18 | 62.52 | 62.52 | 00:00:00 | | 2003-12-22 | 56,500 | 62.50 | 63.75 | 62.35 | 62.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
