|
 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 | | 2003-12-22 | 56,500 | 62.50 | 63.75 | 62.35 | 62.95 | 00:00:00 | | 2003-12-23 | 39,600 | 63.00 | 63.79 | 63.00 | 63.60 | 00:00:00 | | 2003-12-24 | 0 | 63.60 | 63.60 | 63.60 | 63.60 | 00:00:00 | | 2003-12-25 | 0 | 63.60 | 63.60 | 63.60 | 63.60 | 00:00:00 | | 2003-12-26 | 0 | 63.60 | 63.60 | 63.60 | 63.60 | 00:00:00 | | 2003-12-29 | 62,200 | 63.65 | 64.65 | 63.65 | 64.50 | 00:00:00 | | 2003-12-30 | 119,300 | 64.90 | 66.00 | 64.80 | 65.90 | 00:00:00 | | 2003-12-31 | 0 | 65.90 | 65.90 | 65.90 | 65.90 | 00:00:00 | | 2004-01-01 | 0 | 65.90 | 65.90 | 65.90 | 65.90 | 00:00:00 | | 2004-01-02 | 80,600 | 65.60 | 66.72 | 65.60 | 66.45 | 00:00:00 | | 2004-01-05 | 93,900 | 66.50 | 66.98 | 66.05 | 66.51 | 00:00:00 | | 2004-01-06 | 45,000 | 66.80 | 66.90 | 65.92 | 66.90 | 00:00:00 | | 2004-01-07 | 66,700 | 66.85 | 66.99 | 64.60 | 65.50 | 00:00:00 | | 2004-01-08 | 53,000 | 65.80 | 66.25 | 65.00 | 65.20 | 00:00:00 | | 2004-01-09 | 81,100 | 65.30 | 65.30 | 63.60 | 64.50 | 00:00:00 | | 2004-01-12 | 84,000 | 63.10 | 63.35 | 62.55 | 62.87 | 00:00:00 | | 2004-01-13 | 67,300 | 63.20 | 63.70 | 62.10 | 62.35 | 00:00:00 | | 2004-01-14 | 31,700 | 62.20 | 63.98 | 62.20 | 63.70 | 00:00:00 | | 2004-01-15 | 55,700 | 63.99 | 65.25 | 63.99 | 64.85 | 00:00:00 | | 2004-01-16 | 38,400 | 65.00 | 65.20 | 64.30 | 64.70 | 00:00:00 | | 2004-01-19 | 78,000 | 64.50 | 65.15 | 63.57 | 64.25 | 00:00:00 | | 2004-01-20 | 57,700 | 64.00 | 64.10 | 62.85 | 63.35 | 00:00:00 | | 2004-01-21 | 59,300 | 63.05 | 63.75 | 62.60 | 63.70 | 00:00:00 | | 2004-01-22 | 42,300 | 64.10 | 64.30 | 63.45 | 63.60 | 00:00:00 | | 2004-01-23 | 36,500 | 63.70 | 64.78 | 63.70 | 64.12 | 00:00:00 | | 2004-01-26 | 38,600 | 64.10 | 64.25 | 63.35 | 64.00 | 00:00:00 | | 2004-01-27 | 33,500 | 64.45 | 64.89 | 64.00 | 64.20 | 00:00:00 | | 2004-01-28 | 24,500 | 63.50 | 64.90 | 63.40 | 64.80 | 00:00:00 | | 2004-01-29 | 33,000 | 64.00 | 64.15 | 63.40 | 63.65 | 00:00:00 | | 2004-01-30 | 40,600 | 63.95 | 63.95 | 62.45 | 62.90 | 00:00:00 | | 2004-02-02 | 28,800 | 63.00 | 63.45 | 62.55 | 63.25 | 00:00:00 | | 2004-02-03 | 35,200 | 63.05 | 63.25 | 62.37 | 62.95 | 00:00:00 | | 2004-02-04 | 42,900 | 62.80 | 63.55 | 62.45 | 62.99 | 00:00:00 | | 2004-02-05 | 67,000 | 62.90 | 64.48 | 62.80 | 63.80 | 00:00:00 | | 2004-02-06 | 244,100 | 64.50 | 66.88 | 64.35 | 66.70 | 00:00:00 | | 2004-02-09 | 82,800 | 66.98 | 67.68 | 66.98 | 67.40 | 00:00:00 | | 2004-02-10 | 47,900 | 67.65 | 67.65 | 66.40 | 67.10 | 00:00:00 | | 2004-02-11 | 42,000 | 66.80 | 67.30 | 66.65 | 67.30 | 00:00:00 | | 2004-02-12 | 72,000 | 67.45 | 68.35 | 67.35 | 67.70 | 00:00:00 | | 2004-02-13 | 44,700 | 67.90 | 68.35 | 66.90 | 66.90 | 00:00:00 | | 2004-02-16 | 33,000 | 67.20 | 67.50 | 66.91 | 67.50 | 00:00:00 | | 2004-02-17 | 42,000 | 67.65 | 67.75 | 66.81 | 67.25 | 00:00:00 | | 2004-02-18 | 30,800 | 67.45 | 68.00 | 67.10 | 67.75 | 00:00:00 | | 2004-02-19 | 65,400 | 67.90 | 69.30 | 67.82 | 69.19 | 00:00:00 | | 2004-02-20 | 168,700 | 68.90 | 71.65 | 68.90 | 70.85 | 00:00:00 | | 2004-02-23 | 75,200 | 71.50 | 72.25 | 70.40 | 70.69 | 00:00:00 | | 2004-02-24 | 82,100 | 70.20 | 70.50 | 68.81 | 69.55 | 00:00:00 | | 2004-02-25 | 62,700 | 69.35 | 69.60 | 68.52 | 69.30 | 00:00:00 | | 2004-02-26 | 34,500 | 69.10 | 69.75 | 69.00 | 69.70 | 00:00:00 | | 2004-02-27 | 30,400 | 69.70 | 69.95 | 68.90 | 69.10 | 00:00:00 | | 2004-03-01 | 60,100 | 69.70 | 70.75 | 69.70 | 70.45 | 00:00:00 | | 2004-03-02 | 40,900 | 70.50 | 70.79 | 70.30 | 70.63 | 00:00:00 | | 2004-03-03 | 40,300 | 70.30 | 71.45 | 70.30 | 70.80 | 00:00:00 | | 2004-03-04 | 339,000 | 71.80 | 77.60 | 71.80 | 77.24 | 00:00:00 | | 2004-03-05 | 304,500 | 75.00 | 75.30 | 73.55 | 74.80 | 00:00:00 | | 2004-03-08 | 89,400 | 75.25 | 75.60 | 74.10 | 74.55 | 00:00:00 | | 2004-03-09 | 101,600 | 74.15 | 74.25 | 71.60 | 72.12 | 00:00:00 | | 2004-03-10 | 55,300 | 72.00 | 72.15 | 71.55 | 71.75 | 00:00:00 | | 2004-03-11 | 162,000 | 70.60 | 70.60 | 69.05 | 70.14 | 00:00:00 | | 2004-03-12 | 112,600 | 68.60 | 69.80 | 68.35 | 69.55 | 00:00:00 | | 2004-03-15 | 75,500 | 69.40 | 69.55 | 68.05 | 68.10 | 00:00:00 | | 2004-03-16 | 85,600 | 68.65 | 70.20 | 67.60 | 69.06 | 00:00:00 | | 2004-03-17 | 35,400 | 70.45 | 70.50 | 69.40 | 70.15 | 00:00:00 | | 2004-03-18 | 29,900 | 70.25 | 70.25 | 68.10 | 68.40 | 00:00:00 | | 2004-03-19 | 37,400 | 69.10 | 69.10 | 67.60 | 67.95 | 00:00:00 | | 2004-03-22 | 111,700 | 67.00 | 67.15 | 65.80 | 66.30 | 00:00:00 | | 2004-03-23 | 55,200 | 66.20 | 67.15 | 65.72 | 65.75 | 00:00:00 | | 2004-03-24 | 80,400 | 66.00 | 66.75 | 64.90 | 65.60 | 00:00:00 | | 2004-03-25 | 37,800 | 65.90 | 66.90 | 65.90 | 66.85 | 00:00:00 | | 2004-03-26 | 36,800 | 67.50 | 67.50 | 66.70 | 67.00 | 00:00:00 | | 2004-03-29 | 21,800 | 67.00 | 68.15 | 66.90 | 67.85 | 00:00:00 | | 2004-03-30 | 16,600 | 67.90 | 67.90 | 67.20 | 67.50 | 00:00:00 | | 2004-03-31 | 25,100 | 67.30 | 68.48 | 67.25 | 67.55 | 00:00:00 | | 2004-04-01 | 36,500 | 68.00 | 69.50 | 67.85 | 69.35 | 00:00:00 | | 2004-04-02 | 54,300 | 69.85 | 71.10 | 69.62 | 70.90 | 00:00:00 | | 2004-04-05 | 55,700 | 70.98 | 71.70 | 70.75 | 71.50 | 00:00:00 | | 2004-04-06 | 44,500 | 71.60 | 71.75 | 70.85 | 71.45 | 00:00:00 | | 2004-04-07 | 31,700 | 71.45 | 72.20 | 71.40 | 71.70 | 00:00:00 | | 2004-04-08 | 43,400 | 72.00 | 72.40 | 71.50 | 71.80 | 00:00:00 | | 2004-04-09 | 0 | 71.80 | 71.80 | 71.80 | 71.80 | 00:00:00 | | 2004-04-12 | 0 | 71.80 | 71.80 | 71.80 | 71.80 | 00:00:00 | | 2004-04-13 | 55,800 | 72.40 | 73.05 | 72.10 | 72.10 | 00:00:00 | | 2004-04-14 | 43,500 | 71.50 | 71.85 | 70.35 | 71.35 | 00:00:00 | | 2004-04-15 | 30,900 | 70.80 | 71.45 | 70.20 | 70.50 | 00:00:00 | | 2004-04-16 | 25,500 | 70.30 | 71.75 | 70.20 | 71.25 | 00:00:00 | | 2004-04-19 | 29,900 | 71.00 | 71.25 | 70.25 | 70.75 | 00:00:00 | | 2004-04-20 | 29,300 | 71.00 | 71.80 | 71.00 | 71.05 | 00:00:00 | | 2004-04-21 | 36,900 | 70.60 | 70.70 | 69.75 | 70.40 | 00:00:00 | | 2004-04-22 | 32,500 | 70.05 | 71.35 | 69.92 | 71.35 | 00:00:00 | | 2004-04-23 | 63,800 | 71.90 | 72.35 | 71.60 | 71.80 | 00:00:00 | | 2004-04-26 | 38,200 | 71.80 | 72.48 | 71.70 | 72.05 | 00:00:00 | | 2004-04-27 | 35,500 | 71.90 | 72.49 | 71.75 | 72.00 | 00:00:00 | | 2004-04-28 | 44,100 | 72.10 | 72.48 | 71.01 | 71.01 | 00:00:00 | | 2004-04-29 | 58,000 | 70.80 | 71.15 | 69.75 | 70.35 | 00:00:00 | | 2004-04-30 | 88,700 | 69.00 | 69.90 | 67.90 | 68.40 | 00:00:00 | | 2004-05-03 | 29,900 | 68.50 | 69.40 | 68.11 | 69.40 | 00:00:00 | | 2004-05-04 | 22,900 | 69.20 | 69.35 | 68.12 | 68.12 | 00:00:00 | | 2004-05-05 | 37,000 | 68.20 | 68.96 | 67.85 | 68.50 | 00:00:00 | | 2004-05-06 | 45,800 | 68.20 | 68.42 | 66.12 | 66.12 | 00:00:00 | | 2004-05-07 | 54,700 | 66.55 | 66.90 | 65.55 | 66.30 | 00:00:00 | | 2004-05-10 | 111,600 | 65.00 | 65.40 | 64.25 | 64.65 | 00:00:00 | | 2004-05-11 | 52,600 | 64.75 | 66.35 | 64.65 | 66.05 | 00:00:00 | | 2004-05-12 | 34,100 | 65.80 | 66.05 | 64.21 | 64.22 | 00:00:00 | | 2004-05-13 | 40,700 | 64.90 | 65.60 | 64.50 | 65.00 | 00:00:00 | | 2004-05-14 | 33,700 | 64.80 | 65.25 | 63.90 | 65.00 | 00:00:00 | | 2004-05-17 | 69,200 | 63.80 | 64.15 | 63.20 | 63.76 | 00:00:00 | | 2004-05-18 | 29,000 | 64.45 | 64.85 | 63.80 | 64.78 | 00:00:00 | | 2004-05-19 | 29,100 | 65.40 | 66.53 | 65.40 | 66.30 | 00:00:00 | | 2004-05-20 | 1,800 | 65.75 | 66.30 | 65.60 | 66.00 | 00:00:00 | | 2004-05-21 | 16,500 | 66.45 | 67.15 | 65.82 | 66.33 | 00:00:00 | | 2004-05-24 | 22,900 | 66.45 | 67.80 | 66.45 | 66.75 | 00:00:00 | | 2004-05-25 | 26,000 | 66.60 | 66.65 | 65.60 | 66.40 | 00:00:00 | | 2004-05-26 | 36,800 | 67.20 | 67.20 | 64.55 | 65.15 | 00:00:00 | | 2004-05-27 | 27,300 | 65.30 | 65.35 | 64.52 | 64.88 | 00:00:00 | | 2004-05-28 | 23,600 | 65.25 | 65.35 | 63.95 | 64.34 | 00:00:00 | | 2004-05-31 | 3,400 | 64.30 | 64.80 | 64.20 | 64.79 | 00:00:00 | | 2004-06-01 | 38,300 | 64.70 | 64.70 | 63.53 | 63.75 | 00:00:00 | | 2004-06-02 | 41,800 | 63.85 | 64.65 | 63.85 | 64.50 | 00:00:00 | | 2004-06-03 | 45,100 | 63.10 | 64.60 | 62.95 | 64.60 | 00:00:00 | | 2004-06-04 | 35,700 | 64.52 | 65.85 | 64.25 | 65.80 | 00:00:00 | | 2004-06-07 | 37,700 | 66.65 | 67.25 | 66.55 | 66.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
