|
 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 | | 2005-05-09 | 48,900 | 64.02 | 64.33 | 63.52 | 64.00 | 00:00:00 | | 2005-05-10 | 98,700 | 63.82 | 64.06 | 61.60 | 62.15 | 00:00:00 | | 2005-05-11 | 45,200 | 61.74 | 62.66 | 61.16 | 62.30 | 00:00:00 | | 2005-05-12 | 27,100 | 62.40 | 62.82 | 62.01 | 62.48 | 00:00:00 | | 2005-05-13 | 62,100 | 61.90 | 61.94 | 60.87 | 61.64 | 00:00:00 | | 2005-05-16 | 7,000 | 61.40 | 61.88 | 61.38 | 61.84 | 00:00:00 | | 2005-05-17 | 51,800 | 62.10 | 62.30 | 61.23 | 61.94 | 00:00:00 | | 2005-05-18 | 40,100 | 62.06 | 62.90 | 61.58 | 62.75 | 00:00:00 | | 2005-05-19 | 54,100 | 61.15 | 61.77 | 61.11 | 61.51 | 00:00:00 | | 2005-05-20 | 38,400 | 61.65 | 62.00 | 61.11 | 61.76 | 00:00:00 | | 2005-05-23 | 40,200 | 62.49 | 62.49 | 62.01 | 62.25 | 00:00:00 | | 2005-05-24 | 35,400 | 62.40 | 62.40 | 61.56 | 61.63 | 00:00:00 | | 2005-05-25 | 27,200 | 61.81 | 61.85 | 61.26 | 61.69 | 00:00:00 | | 2005-05-26 | 9,200 | 61.76 | 62.44 | 61.54 | 62.18 | 00:00:00 | | 2005-05-27 | 37,100 | 62.02 | 62.62 | 62.02 | 62.55 | 00:00:00 | | 2005-05-30 | 43,600 | 62.40 | 63.88 | 62.40 | 63.66 | 00:00:00 | | 2005-05-31 | 41,900 | 63.60 | 63.66 | 63.11 | 63.21 | 00:00:00 | | 2005-06-01 | 33,500 | 63.36 | 64.50 | 63.11 | 64.35 | 00:00:00 | | 2005-06-02 | 47,100 | 64.54 | 64.66 | 63.98 | 64.55 | 00:00:00 | | 2005-06-03 | 44,300 | 64.75 | 64.75 | 63.40 | 63.49 | 00:00:00 | | 2005-06-06 | 29,100 | 63.50 | 63.97 | 63.20 | 63.61 | 00:00:00 | | 2005-06-07 | 40,100 | 63.66 | 64.54 | 63.54 | 64.26 | 00:00:00 | | 2005-06-08 | 25,300 | 64.21 | 64.30 | 63.70 | 63.99 | 00:00:00 | | 2005-06-09 | 34,400 | 63.54 | 64.69 | 63.54 | 64.69 | 00:00:00 | | 2005-06-10 | 69,800 | 64.80 | 65.61 | 64.76 | 64.76 | 00:00:00 | | 2005-06-13 | 46,100 | 65.33 | 65.50 | 64.19 | 64.86 | 00:00:00 | | 2005-06-14 | 32,200 | 64.66 | 65.00 | 64.22 | 64.70 | 00:00:00 | | 2005-06-15 | 32,800 | 64.91 | 65.25 | 64.32 | 64.39 | 00:00:00 | | 2005-06-16 | 30,100 | 64.61 | 65.04 | 64.22 | 64.51 | 00:00:00 | | 2005-06-17 | 40,500 | 64.70 | 65.16 | 64.61 | 65.16 | 00:00:00 | | 2005-06-20 | 51,000 | 65.04 | 65.05 | 64.02 | 64.69 | 00:00:00 | | 2005-06-21 | 41,900 | 64.94 | 65.00 | 64.33 | 64.86 | 00:00:00 | | 2005-06-22 | 43,300 | 65.01 | 65.45 | 64.66 | 65.00 | 00:00:00 | | 2005-06-23 | 38,500 | 64.96 | 65.21 | 64.51 | 65.15 | 00:00:00 | | 2005-06-24 | 41,200 | 64.25 | 64.39 | 63.68 | 63.85 | 00:00:00 | | 2005-06-27 | 42,500 | 63.70 | 63.70 | 62.85 | 63.16 | 00:00:00 | | 2005-06-28 | 24,800 | 63.20 | 63.50 | 62.93 | 63.50 | 00:00:00 | | 2005-06-29 | 26,700 | 63.76 | 64.42 | 63.76 | 64.25 | 00:00:00 | | 2005-06-30 | 28,100 | 64.02 | 64.94 | 64.02 | 64.61 | 00:00:00 | | 2005-07-01 | 28,000 | 64.51 | 65.38 | 64.46 | 65.24 | 00:00:00 | | 2005-07-04 | 36,500 | 65.24 | 65.49 | 65.10 | 65.45 | 00:00:00 | | 2005-07-05 | 34,800 | 65.40 | 65.62 | 64.72 | 65.35 | 00:00:00 | | 2005-07-06 | 28,500 | 65.45 | 65.96 | 65.40 | 65.66 | 00:00:00 | | 2005-07-07 | 68,900 | 65.31 | 65.39 | 63.02 | 64.50 | 00:00:00 | | 2005-07-08 | 36,700 | 64.85 | 65.05 | 64.28 | 65.00 | 00:00:00 | | 2005-07-11 | 45,500 | 65.30 | 66.08 | 65.22 | 65.85 | 00:00:00 | | 2005-07-12 | 21,000 | 66.00 | 66.16 | 65.72 | 66.14 | 00:00:00 | | 2005-07-13 | 58,500 | 66.25 | 67.39 | 66.25 | 67.20 | 00:00:00 | | 2005-07-14 | 100,800 | 67.37 | 68.99 | 67.37 | 68.70 | 00:00:00 | | 2005-07-15 | 53,200 | 68.75 | 68.99 | 68.58 | 68.90 | 00:00:00 | | 2005-07-18 | 55,300 | 69.00 | 69.38 | 68.34 | 69.05 | 00:00:00 | | 2005-07-19 | 121,600 | 69.28 | 70.20 | 69.15 | 70.20 | 00:00:00 | | 2005-07-20 | 88,900 | 70.10 | 70.67 | 69.85 | 70.39 | 00:00:00 | | 2005-07-21 | 113,800 | 70.70 | 71.60 | 70.66 | 71.12 | 00:00:00 | | 2005-07-22 | 73,000 | 70.99 | 71.43 | 70.83 | 70.93 | 00:00:00 | | 2005-07-25 | 67,500 | 70.90 | 71.42 | 70.29 | 70.70 | 00:00:00 | | 2005-07-26 | 34,600 | 70.65 | 71.03 | 70.57 | 71.00 | 00:00:00 | | 2005-07-27 | 57,700 | 71.05 | 71.97 | 71.00 | 71.73 | 00:00:00 | | 2005-07-28 | 120,000 | 71.54 | 72.11 | 70.81 | 71.80 | 00:00:00 | | 2005-07-29 | 68,800 | 72.05 | 72.31 | 71.42 | 71.55 | 00:00:00 | | 2005-08-01 | 48,900 | 71.60 | 71.98 | 71.10 | 71.25 | 00:00:00 | | 2005-08-02 | 55,200 | 71.20 | 71.70 | 70.73 | 71.63 | 00:00:00 | | 2005-08-03 | 48,900 | 71.50 | 71.55 | 71.06 | 71.14 | 00:00:00 | | 2005-08-04 | 78,900 | 71.50 | 72.15 | 70.37 | 70.47 | 00:00:00 | | 2005-08-05 | 90,000 | 70.30 | 70.86 | 69.45 | 69.60 | 00:00:00 | | 2005-08-08 | 45,000 | 69.50 | 70.17 | 69.37 | 69.73 | 00:00:00 | | 2005-08-09 | 31,100 | 69.88 | 70.66 | 69.50 | 70.55 | 00:00:00 | | 2005-08-10 | 53,000 | 70.75 | 72.10 | 70.75 | 71.80 | 00:00:00 | | 2005-08-11 | 63,000 | 71.54 | 72.02 | 71.42 | 71.70 | 00:00:00 | | 2005-08-12 | 32,900 | 71.90 | 71.90 | 71.14 | 71.14 | 00:00:00 | | 2005-08-15 | 33,600 | 71.25 | 71.59 | 70.62 | 71.05 | 00:00:00 | | 2005-08-16 | 45,800 | 71.20 | 71.42 | 70.05 | 70.55 | 00:00:00 | | 2005-08-17 | 27,200 | 70.11 | 70.65 | 70.11 | 70.65 | 00:00:00 | | 2005-08-18 | 37,000 | 70.70 | 70.70 | 69.57 | 69.95 | 00:00:00 | | 2005-08-19 | 33,500 | 69.85 | 71.68 | 69.82 | 71.55 | 00:00:00 | | 2005-08-22 | 53,500 | 71.75 | 72.29 | 71.55 | 71.55 | 00:00:00 | | 2005-08-23 | 33,200 | 71.85 | 72.35 | 71.43 | 71.52 | 00:00:00 | | 2005-08-24 | 29,200 | 71.91 | 71.91 | 70.75 | 71.50 | 00:00:00 | | 2005-08-25 | 38,500 | 70.40 | 70.62 | 69.94 | 70.23 | 00:00:00 | | 2005-08-26 | 22,100 | 70.25 | 70.98 | 69.55 | 69.57 | 00:00:00 | | 2005-08-29 | 102,600 | 69.00 | 69.72 | 68.10 | 69.71 | 00:00:00 | | 2005-08-30 | 20,300 | 70.25 | 70.36 | 69.30 | 69.55 | 00:00:00 | | 2005-08-31 | 17,300 | 69.35 | 70.30 | 69.35 | 70.00 | 00:00:00 | | 2005-09-01 | 25,400 | 70.50 | 71.34 | 70.29 | 70.90 | 00:00:00 | | 2005-09-02 | 23,000 | 70.55 | 71.76 | 70.55 | 71.40 | 00:00:00 | | 2005-09-05 | 36,700 | 71.42 | 72.65 | 71.42 | 72.60 | 00:00:00 | | 2005-09-06 | 219,100 | 73.90 | 76.17 | 73.90 | 76.05 | 00:00:00 | | 2005-09-07 | 119,200 | 76.90 | 77.48 | 75.81 | 76.40 | 00:00:00 | | 2005-09-08 | 74,000 | 76.50 | 76.63 | 75.70 | 76.36 | 00:00:00 | | 2005-09-09 | 79,200 | 76.70 | 77.40 | 76.21 | 77.40 | 00:00:00 | | 2005-09-12 | 102,000 | 77.30 | 78.17 | 76.97 | 77.20 | 00:00:00 | | 2005-09-13 | 107,700 | 77.20 | 77.22 | 74.93 | 75.20 | 00:00:00 | | 2005-09-14 | 55,200 | 75.30 | 75.82 | 74.88 | 75.45 | 00:00:00 | | 2005-09-15 | 49,200 | 75.20 | 75.44 | 74.70 | 74.85 | 00:00:00 | | 2005-09-16 | 57,500 | 75.03 | 76.35 | 75.00 | 76.05 | 00:00:00 | | 2005-09-19 | 129,800 | 74.30 | 75.40 | 74.25 | 75.30 | 00:00:00 | | 2005-09-20 | 54,900 | 75.60 | 76.90 | 75.60 | 76.85 | 00:00:00 | | 2005-09-21 | 46,200 | 75.70 | 75.88 | 74.70 | 74.70 | 00:00:00 | | 2005-09-22 | 65,800 | 74.40 | 74.50 | 73.31 | 74.02 | 00:00:00 | | 2005-09-23 | 23,500 | 74.40 | 75.03 | 74.02 | 74.85 | 00:00:00 | | 2005-09-26 | 36,800 | 75.95 | 76.82 | 75.81 | 76.40 | 00:00:00 | | 2005-09-27 | 34,500 | 76.55 | 76.66 | 75.70 | 75.90 | 00:00:00 | | 2005-09-28 | 71,500 | 76.20 | 77.99 | 76.20 | 77.45 | 00:00:00 | | 2005-09-29 | 89,700 | 77.87 | 78.05 | 77.19 | 78.00 | 00:00:00 | | 2005-09-30 | 31,700 | 78.30 | 78.35 | 77.65 | 77.85 | 00:00:00 | | 2005-10-03 | 12,600 | 78.01 | 78.65 | 77.63 | 78.47 | 00:00:00 | | 2005-10-04 | 53,300 | 78.50 | 79.60 | 78.25 | 79.53 | 00:00:00 | | 2005-10-05 | 48,900 | 78.60 | 78.99 | 78.13 | 78.33 | 00:00:00 | | 2005-10-06 | 53,600 | 77.40 | 77.40 | 76.47 | 76.90 | 00:00:00 | | 2005-10-07 | 26,800 | 76.70 | 77.57 | 76.65 | 77.00 | 00:00:00 | | 2005-10-10 | 32,600 | 77.61 | 78.49 | 77.40 | 77.95 | 00:00:00 | | 2005-10-11 | 28,400 | 77.75 | 78.72 | 77.75 | 77.80 | 00:00:00 | | 2005-10-12 | 32,800 | 77.43 | 77.64 | 76.80 | 76.84 | 00:00:00 | | 2005-10-13 | 55,000 | 76.70 | 77.15 | 75.56 | 75.69 | 00:00:00 | | 2005-10-14 | 25,100 | 75.60 | 76.84 | 75.30 | 76.60 | 00:00:00 | | 2005-10-17 | 18,400 | 76.70 | 77.09 | 76.60 | 76.80 | 00:00:00 | | 2005-10-18 | 30,800 | 77.10 | 77.30 | 76.10 | 76.35 | 00:00:00 | | 2005-10-19 | 64,200 | 75.00 | 75.09 | 74.09 | 74.75 | 00:00:00 | | 2005-10-20 | 37,200 | 75.90 | 76.36 | 75.05 | 75.20 | 00:00:00 | | 2005-10-21 | 27,800 | 74.80 | 75.27 | 74.67 | 74.95 | 00:00:00 | | 2005-10-24 | 30,200 | 74.60 | 76.20 | 74.60 | 76.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
