DBK.DE - Deutsche Bank Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201815.1515.2615.0315.1815.1811,472,194
Jan 17, 201815.1515.2114.9715.1015.1011,817,738
Jan 16, 201815.3815.4215.1515.2315.2310,291,307
Jan 15, 201815.2915.4015.1915.3515.357,953,150
Jan 12, 201815.4715.4715.1215.2915.2914,266,354
Jan 11, 201815.5515.5615.2915.3515.3519,514,183
Jan 10, 201815.1415.5615.1215.5615.5623,587,748
Jan 09, 201815.3215.3215.0015.1115.1117,739,005
Jan 08, 201815.5015.5215.1115.3415.3422,861,725
Jan 05, 201816.4016.4615.4315.4915.4933,995,534
Jan 04, 201815.9716.3615.8816.3316.3317,568,313
Jan 03, 201816.0716.0815.8115.9115.9115,445,581
Jan 02, 201815.8816.0915.7815.9615.9612,548,973
Dec 29, 201715.9715.9815.8215.8815.885,592,819
Dec 28, 201716.0016.1215.8915.9415.946,956,824
Dec 27, 201716.3216.3516.0716.0716.077,066,492
Dec 22, 201716.5016.5916.3216.3216.328,687,316
Dec 21, 201716.6016.6316.3116.5216.5212,023,710
Dec 20, 201716.8616.9516.6016.6416.6410,210,189
Dec 19, 201717.0517.1016.8116.8116.8112,473,865
Dec 18, 201716.6517.1316.6017.1017.1020,202,960
Dec 15, 201716.3016.5816.1816.5416.5426,606,739
Dec 14, 201716.4616.5716.3316.3616.3612,560,608
Dec 13, 201716.4516.5916.3516.5216.529,820,827
Dec 12, 201716.4316.5216.2216.5216.529,604,308
Dec 11, 201716.5416.5616.3116.3416.3410,116,213
Dec 08, 201716.0916.5816.0816.4916.4924,585,872
Dec 07, 201715.7515.9715.6615.9715.979,512,640
Dec 06, 201715.8015.8215.6515.7115.7111,827,378
Dec 05, 201716.1716.1915.8315.9515.9511,537,269
Dec 04, 201716.1516.1915.9816.1416.1410,330,730
Dec 01, 201715.8516.0715.6515.7715.7714,003,321
Nov 30, 201716.0516.1915.8615.8615.8614,275,027
Nov 29, 201715.9516.1015.8916.0716.0712,899,572
Nov 28, 201715.7315.8115.5115.7015.7011,691,913
Nov 27, 201716.0016.1515.7115.7115.7111,443,970
Nov 24, 201715.9816.2215.9616.0516.059,627,791
Nov 23, 201715.9516.0715.8015.9715.979,967,014
Nov 22, 201716.2516.3116.0316.0316.0310,962,538
Nov 21, 201716.3216.4316.2416.2416.2415,366,378
Nov 20, 201716.0316.4416.0116.3516.3515,197,129
Nov 17, 201716.2016.3916.0516.2316.2317,585,968
Nov 16, 201715.8816.2215.8516.1716.1721,012,890
Nov 15, 201715.3215.8314.9815.7615.7631,198,178
Nov 14, 201715.5415.6815.3415.4715.4715,893,440
Nov 13, 201715.4715.6715.2615.3715.3718,902,201
Nov 10, 201714.9915.5314.9915.4615.4626,053,404
Nov 09, 201714.7415.0614.7214.9914.9923,827,910
Nov 08, 201714.4614.7414.3214.7414.7419,262,305
Nov 07, 201714.6014.7214.4914.5314.5314,514,345
Nov 06, 201714.4714.5214.2614.5114.5113,790,060
Nov 03, 201714.6514.7314.4314.5114.5118,437,497
Nov 02, 201714.2014.6414.1814.6414.6422,913,643
Nov 01, 201714.0114.1813.8214.1714.1718,897,548
Oct 31, 201713.9513.9513.9513.9513.95-
Oct 30, 201714.1414.2013.9313.9513.9514,474,391
Oct 27, 201714.4814.5514.1314.1614.1618,794,530
Oct 26, 201714.4514.4714.1014.4014.4024,296,089
Oct 25, 201714.6914.8114.4814.5314.5317,935,959
Oct 24, 201714.2014.7414.2014.6614.6619,777,683
Oct 23, 201714.3814.4114.2014.2314.238,790,639
Oct 20, 201714.3014.4314.2414.4014.4010,136,266
Oct 19, 201714.4014.4914.1414.1814.189,142,078
Oct 18, 201714.2414.4114.1914.3814.387,400,188
Oct 17, 201714.1714.3114.1114.2514.258,666,322
Oct 16, 201714.0914.2313.9814.1114.118,650,274
Oct 13, 201714.1914.2413.9513.9913.9912,445,846
Oct 12, 201714.3114.3214.1114.1714.179,272,524
Oct 11, 201714.4514.4814.2114.3214.328,541,996
Oct 10, 201714.3914.4614.2314.3114.319,928,200
Oct 09, 201714.7114.7814.3814.3814.3811,030,736
Oct 06, 201714.7314.7714.5914.7214.7210,773,309
Oct 05, 201714.2414.7014.2214.7014.7011,361,001
Oct 04, 201714.5114.5114.1514.3514.3513,336,204
Oct 03, 201714.4914.4914.4914.4914.49-
Oct 02, 201714.7014.7714.3814.4914.4911,884,217
Sep 29, 201714.3714.6414.2714.6314.6315,745,572
Sep 28, 201714.1214.6314.1214.3714.3720,348,282
Sep 27, 201713.7014.0213.6913.9913.9914,199,387
Sep 26, 201713.5813.7813.5613.6313.638,628,043
Sep 25, 201713.8713.9013.6413.6613.6610,465,814
Sep 22, 201713.9713.9813.8113.9013.908,931,804
Sep 21, 201713.7814.1013.7613.9413.9419,549,864
Sep 20, 201713.7413.7713.5113.5713.5713,990,754
Sep 19, 201713.8513.9113.7113.8013.807,247,453
Sep 18, 201713.9713.9913.8013.8513.858,650,218
Sep 15, 201714.0014.0613.8113.8113.8135,130,817
Sep 14, 201714.0914.2413.9814.0514.0513,900,829
Sep 13, 201714.1714.2814.1314.1414.1410,026,438
Sep 12, 201713.8614.2713.8114.2014.2018,623,389
Sep 11, 201713.4913.7113.4713.7113.7112,034,779
Sep 08, 201713.2013.4813.1513.3413.348,960,042
Sep 07, 201713.5213.5913.2613.2613.2614,889,628
Sep 06, 201713.1913.4813.1113.4113.4112,204,537
Sep 05, 201713.4913.5013.2013.2213.2210,661,572
Sep 04, 201713.4013.5213.3813.4713.476,526,139
Sep 01, 201713.5313.6013.1913.5313.5312,954,255
Aug 31, 201713.5013.6413.4113.4713.4710,696,296
Aug 30, 201713.4913.5613.3513.4513.457,806,920
Aug 29, 201713.6213.6213.2913.3113.3115,909,293
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...