|
 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 | | 2004-06-07 | 37,700 | 66.65 | 67.25 | 66.55 | 66.80 | 00:00:00 | | 2004-06-08 | 29,900 | 67.10 | 67.30 | 66.05 | 66.55 | 00:00:00 | | 2004-06-09 | 28,000 | 66.10 | 67.20 | 66.10 | 66.40 | 00:00:00 | | 2004-06-10 | 9,000 | 66.50 | 67.00 | 66.40 | 66.70 | 00:00:00 | | 2004-06-11 | 14,900 | 66.80 | 66.95 | 66.45 | 66.95 | 00:00:00 | | 2004-06-14 | 23,200 | 66.65 | 66.80 | 65.55 | 65.70 | 00:00:00 | | 2004-06-15 | 18,600 | 65.55 | 66.86 | 65.35 | 66.86 | 00:00:00 | | 2004-06-16 | 16,000 | 67.00 | 67.00 | 65.80 | 66.05 | 00:00:00 | | 2004-06-17 | 24,400 | 65.82 | 66.50 | 65.35 | 65.85 | 00:00:00 | | 2004-06-18 | 15,600 | 65.35 | 65.90 | 65.20 | 65.71 | 00:00:00 | | 2004-06-21 | 26,000 | 66.00 | 66.40 | 65.16 | 65.25 | 00:00:00 | | 2004-06-22 | 33,400 | 65.18 | 65.25 | 63.85 | 64.25 | 00:00:00 | | 2004-06-23 | 23,600 | 64.50 | 64.85 | 63.57 | 63.98 | 00:00:00 | | 2004-06-24 | 25,600 | 64.45 | 64.60 | 63.51 | 64.30 | 00:00:00 | | 2004-06-25 | 15,400 | 64.00 | 64.45 | 63.60 | 64.04 | 00:00:00 | | 2004-06-28 | 29,400 | 64.15 | 65.60 | 64.00 | 65.60 | 00:00:00 | | 2004-06-29 | 21,700 | 65.15 | 65.21 | 64.70 | 65.21 | 00:00:00 | | 2004-06-30 | 27,300 | 65.35 | 65.70 | 64.50 | 64.70 | 00:00:00 | | 2004-07-01 | 29,600 | 65.10 | 65.33 | 63.81 | 64.10 | 00:00:00 | | 2004-07-02 | 46,700 | 63.85 | 64.05 | 62.80 | 63.15 | 00:00:00 | | 2004-07-05 | 23,900 | 63.01 | 63.25 | 62.65 | 62.85 | 00:00:00 | | 2004-07-06 | 45,100 | 63.20 | 63.20 | 61.58 | 62.09 | 00:00:00 | | 2004-07-07 | 29,100 | 61.90 | 62.55 | 61.10 | 61.28 | 00:00:00 | | 2004-07-08 | 44,500 | 60.85 | 61.70 | 60.30 | 61.45 | 00:00:00 | | 2004-07-09 | 21,700 | 61.00 | 61.40 | 60.75 | 61.05 | 00:00:00 | | 2004-07-12 | 25,700 | 60.90 | 61.30 | 60.21 | 60.50 | 00:00:00 | | 2004-07-13 | 30,200 | 60.75 | 61.42 | 60.22 | 60.40 | 00:00:00 | | 2004-07-14 | 75,500 | 59.95 | 60.14 | 58.96 | 60.14 | 00:00:00 | | 2004-07-15 | 49,400 | 59.80 | 59.80 | 58.50 | 58.65 | 00:00:00 | | 2004-07-16 | 55,200 | 58.40 | 59.20 | 57.70 | 57.85 | 00:00:00 | | 2004-07-19 | 41,400 | 58.10 | 58.10 | 56.90 | 57.10 | 00:00:00 | | 2004-07-20 | 34,100 | 57.20 | 58.65 | 56.60 | 58.65 | 00:00:00 | | 2004-07-21 | 42,700 | 59.70 | 60.50 | 59.35 | 59.40 | 00:00:00 | | 2004-07-22 | 50,800 | 58.70 | 58.85 | 57.90 | 58.10 | 00:00:00 | | 2004-07-23 | 38,100 | 58.40 | 58.85 | 58.00 | 58.10 | 00:00:00 | | 2004-07-26 | 24,500 | 58.00 | 58.95 | 57.99 | 58.10 | 00:00:00 | | 2004-07-27 | 30,200 | 58.40 | 59.12 | 58.20 | 58.92 | 00:00:00 | | 2004-07-28 | 35,000 | 59.25 | 59.62 | 57.65 | 57.75 | 00:00:00 | | 2004-07-29 | 28,700 | 58.03 | 59.40 | 58.02 | 59.15 | 00:00:00 | | 2004-07-30 | 67,400 | 58.10 | 58.10 | 56.70 | 57.65 | 00:00:00 | | 2004-08-02 | 35,400 | 57.40 | 57.40 | 56.40 | 56.72 | 00:00:00 | | 2004-08-03 | 30,000 | 56.95 | 57.30 | 56.30 | 56.75 | 00:00:00 | | 2004-08-04 | 36,900 | 56.16 | 56.16 | 55.42 | 55.61 | 00:00:00 | | 2004-08-05 | 47,600 | 56.10 | 56.15 | 54.91 | 54.95 | 00:00:00 | | 2004-08-06 | 47,500 | 54.70 | 54.95 | 53.90 | 53.90 | 00:00:00 | | 2004-08-09 | 62,500 | 54.20 | 54.20 | 52.42 | 53.40 | 00:00:00 | | 2004-08-10 | 42,400 | 53.35 | 54.80 | 53.15 | 54.70 | 00:00:00 | | 2004-08-11 | 44,200 | 55.00 | 55.10 | 53.20 | 54.05 | 00:00:00 | | 2004-08-12 | 30,000 | 54.35 | 54.40 | 53.20 | 53.55 | 00:00:00 | | 2004-08-13 | 56,500 | 53.10 | 53.30 | 52.40 | 52.68 | 00:00:00 | | 2004-08-16 | 34,000 | 52.85 | 54.50 | 52.65 | 54.30 | 00:00:00 | | 2004-08-17 | 29,300 | 54.50 | 55.50 | 54.25 | 55.30 | 00:00:00 | | 2004-08-18 | 23,700 | 55.15 | 55.40 | 54.55 | 55.40 | 00:00:00 | | 2004-08-19 | 24,600 | 55.80 | 56.20 | 55.40 | 55.65 | 00:00:00 | | 2004-08-20 | 13,400 | 55.60 | 56.00 | 55.05 | 55.90 | 00:00:00 | | 2004-08-23 | 21,600 | 56.20 | 56.55 | 56.05 | 56.50 | 00:00:00 | | 2004-08-24 | 30,700 | 56.33 | 56.95 | 56.10 | 56.15 | 00:00:00 | | 2004-08-25 | 20,300 | 56.80 | 56.82 | 56.05 | 56.82 | 00:00:00 | | 2004-08-26 | 24,900 | 57.10 | 57.10 | 56.40 | 56.55 | 00:00:00 | | 2004-08-27 | 20,200 | 56.60 | 57.25 | 56.31 | 57.15 | 00:00:00 | | 2004-08-30 | 22,900 | 57.00 | 57.00 | 56.22 | 56.55 | 00:00:00 | | 2004-08-31 | 27,000 | 56.12 | 56.33 | 55.61 | 55.92 | 00:00:00 | | 2004-09-01 | 24,400 | 56.30 | 57.00 | 56.30 | 56.95 | 00:00:00 | | 2004-09-02 | 24,300 | 56.70 | 57.45 | 56.47 | 57.25 | 00:00:00 | | 2004-09-03 | 26,700 | 57.10 | 58.10 | 57.10 | 57.95 | 00:00:00 | | 2004-09-06 | 26,800 | 58.20 | 58.50 | 58.10 | 58.50 | 00:00:00 | | 2004-09-07 | 27,100 | 58.45 | 58.70 | 57.87 | 58.17 | 00:00:00 | | 2004-09-08 | 26,800 | 58.07 | 58.19 | 57.25 | 57.40 | 00:00:00 | | 2004-09-09 | 19,200 | 57.30 | 57.75 | 56.75 | 56.92 | 00:00:00 | | 2004-09-10 | 17,600 | 56.85 | 57.29 | 56.75 | 56.85 | 00:00:00 | | 2004-09-13 | 27,100 | 57.10 | 57.90 | 57.10 | 57.70 | 00:00:00 | | 2004-09-14 | 54,100 | 57.90 | 59.49 | 57.90 | 59.13 | 00:00:00 | | 2004-09-15 | 68,600 | 58.85 | 60.88 | 58.85 | 59.55 | 00:00:00 | | 2004-09-16 | 28,900 | 59.75 | 59.86 | 59.10 | 59.51 | 00:00:00 | | 2004-09-17 | 27,800 | 59.75 | 60.00 | 59.40 | 59.60 | 00:00:00 | | 2004-09-20 | 21,500 | 59.40 | 59.75 | 59.21 | 59.55 | 00:00:00 | | 2004-09-21 | 28,700 | 59.60 | 60.90 | 59.60 | 60.74 | 00:00:00 | | 2004-09-22 | 47,400 | 60.60 | 61.18 | 59.22 | 59.40 | 00:00:00 | | 2004-09-23 | 29,300 | 59.05 | 59.15 | 58.55 | 58.60 | 00:00:00 | | 2004-09-24 | 20,300 | 58.50 | 59.10 | 58.30 | 59.10 | 00:00:00 | | 2004-09-27 | 43,600 | 58.60 | 58.80 | 58.05 | 58.30 | 00:00:00 | | 2004-09-28 | 36,900 | 57.45 | 58.25 | 57.35 | 58.06 | 00:00:00 | | 2004-09-29 | 26,500 | 58.10 | 58.60 | 57.80 | 58.40 | 00:00:00 | | 2004-09-30 | 34,700 | 58.50 | 58.82 | 57.55 | 57.75 | 00:00:00 | | 2004-10-01 | 23,300 | 57.80 | 59.52 | 57.80 | 59.35 | 00:00:00 | | 2004-10-04 | 41,100 | 60.10 | 60.85 | 60.10 | 60.19 | 00:00:00 | | 2004-10-05 | 56,200 | 60.20 | 61.70 | 60.15 | 61.02 | 00:00:00 | | 2004-10-06 | 35,700 | 61.20 | 61.25 | 60.33 | 61.16 | 00:00:00 | | 2004-10-07 | 32,700 | 61.12 | 61.55 | 60.27 | 60.87 | 00:00:00 | | 2004-10-08 | 22,800 | 60.40 | 61.35 | 60.35 | 60.50 | 00:00:00 | | 2004-10-11 | 22,700 | 60.60 | 61.00 | 60.45 | 60.70 | 00:00:00 | | 2004-10-12 | 31,500 | 60.40 | 60.45 | 59.40 | 59.92 | 00:00:00 | | 2004-10-13 | 25,000 | 60.45 | 61.39 | 60.20 | 60.30 | 00:00:00 | | 2004-10-14 | 22,600 | 59.90 | 60.35 | 59.56 | 59.71 | 00:00:00 | | 2004-10-15 | 27,800 | 59.25 | 60.10 | 59.25 | 60.05 | 00:00:00 | | 2004-10-18 | 23,800 | 59.90 | 60.20 | 59.20 | 59.80 | 00:00:00 | | 2004-10-19 | 22,300 | 59.80 | 59.90 | 59.25 | 59.45 | 00:00:00 | | 2004-10-20 | 37,200 | 58.60 | 58.74 | 57.70 | 58.65 | 00:00:00 | | 2004-10-21 | 40,100 | 58.70 | 58.95 | 57.65 | 58.10 | 00:00:00 | | 2004-10-22 | 19,800 | 58.35 | 59.00 | 58.05 | 58.50 | 00:00:00 | | 2004-10-25 | 37,300 | 57.30 | 57.30 | 56.90 | 57.10 | 00:00:00 | | 2004-10-26 | 22,500 | 57.35 | 57.90 | 57.15 | 57.75 | 00:00:00 | | 2004-10-27 | 53,600 | 58.00 | 58.75 | 57.50 | 58.70 | 00:00:00 | | 2004-10-28 | 32,500 | 59.40 | 59.70 | 59.20 | 59.55 | 00:00:00 | | 2004-10-29 | 21,800 | 59.30 | 59.70 | 58.90 | 59.56 | 00:00:00 | | 2004-11-01 | 22,900 | 59.79 | 60.38 | 59.40 | 60.26 | 00:00:00 | | 2004-11-02 | 63,200 | 60.20 | 61.30 | 60.00 | 61.25 | 00:00:00 | | 2004-11-03 | 51,300 | 61.55 | 62.10 | 61.26 | 61.30 | 00:00:00 | | 2004-11-04 | 32,600 | 61.22 | 61.48 | 60.61 | 61.40 | 00:00:00 | | 2004-11-05 | 66,200 | 61.90 | 63.25 | 61.90 | 62.70 | 00:00:00 | | 2004-11-08 | 41,300 | 62.30 | 63.40 | 62.25 | 62.82 | 00:00:00 | | 2004-11-09 | 32,100 | 62.99 | 63.53 | 62.70 | 63.15 | 00:00:00 | | 2004-11-10 | 33,200 | 63.32 | 63.63 | 62.90 | 63.40 | 00:00:00 | | 2004-11-11 | 38,500 | 63.25 | 63.93 | 62.80 | 63.73 | 00:00:00 | | 2004-11-12 | 36,300 | 63.75 | 64.15 | 63.50 | 63.80 | 00:00:00 | | 2004-11-15 | 44,500 | 63.90 | 64.14 | 63.15 | 63.63 | 00:00:00 | | 2004-11-16 | 36,000 | 63.30 | 63.99 | 63.30 | 63.70 | 00:00:00 | | 2004-11-17 | 45,300 | 64.00 | 64.80 | 63.35 | 64.60 | 00:00:00 | | 2004-11-18 | 38,700 | 64.30 | 64.51 | 63.80 | 64.00 | 00:00:00 | | 2004-11-19 | 66,600 | 64.15 | 64.99 | 63.42 | 63.50 | 00:00:00 | | 2004-11-22 | 50,100 | 62.80 | 63.53 | 62.65 | 63.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
