DBK.DE - Deutsche Bank Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20189.9069.9069.6619.7589.75814,393,764
Aug 16, 20189.9509.9749.7979.8839.88311,514,960
Aug 15, 201810.12810.2069.7409.7929.79218,979,917
Aug 14, 201810.20010.2929.99010.04410.04413,004,025
Aug 13, 20189.99810.2409.94910.09610.09618,994,428
Aug 10, 201810.48010.49810.13210.30610.30626,891,013
Aug 09, 201810.71010.79410.63210.74210.7427,953,194
Aug 08, 201810.90010.96410.76410.77610.77612,755,277
Aug 07, 201810.86210.97410.84210.93610.9369,762,516
Aug 06, 201810.88010.88010.69610.76810.7688,391,680
Aug 03, 201810.77010.87610.62210.76410.7649,806,568
Aug 02, 201811.00011.00210.61210.72810.72816,574,965
Aug 01, 201811.25011.25610.96811.09211.09211,834,946
Jul 31, 201810.99211.28410.98611.18811.18821,542,897
Jul 30, 201810.64010.99210.64010.93610.93615,409,783
Jul 27, 201810.57010.65610.54210.62810.62811,884,388
Jul 26, 201810.33010.58010.29010.51610.51615,816,063
Jul 25, 201810.51210.51410.22010.31010.31014,283,949
Jul 24, 201810.45010.52610.36810.45410.45414,216,887
Jul 23, 201810.29010.42210.22610.35410.35410,375,634
Jul 20, 201810.30010.37210.10010.25610.25616,702,556
Jul 19, 201810.34410.46810.24810.31210.31212,240,970
Jul 18, 201810.21810.39010.02410.35210.35214,391,391
Jul 17, 201810.43810.48410.06010.16610.16622,188,583
Jul 16, 20189.63010.4989.53910.30610.30643,814,802
Jul 13, 20189.6009.7449.4579.6079.60717,827,481
Jul 12, 20189.6139.6449.4519.5609.56011,584,638
Jul 11, 20189.6559.6679.5389.5749.57414,430,916
Jul 10, 20189.8489.8979.6879.7409.74014,268,211
Jul 09, 20189.8549.8679.6589.7929.79214,082,193
Jul 06, 20189.56010.1209.5159.7619.76137,158,572
Jul 05, 20189.3509.6929.3509.5229.52220,676,214
Jul 04, 20189.2369.3499.2059.3289.32810,830,079
Jul 03, 20189.1519.3379.0579.2459.24513,546,806
Jul 02, 20189.0719.2108.9139.1399.13916,389,948
Jun 29, 20189.1009.4539.0689.2229.22224,454,316
Jun 28, 20189.0009.1088.8809.0629.06217,116,101
Jun 27, 20189.1909.2028.7559.0529.05232,220,185
Jun 26, 20189.3209.3679.1519.2089.20812,581,121
Jun 25, 20189.3929.4119.2399.2599.25913,305,643
Jun 22, 20189.4009.5909.3929.4949.49410,643,343
Jun 21, 20189.5859.6439.3279.3789.37818,611,384
Jun 20, 20189.6759.7239.5549.5899.58916,383,680
Jun 19, 20189.3009.6409.2629.5609.56018,095,900
Jun 18, 20189.4409.6769.4129.4819.48114,388,881
Jun 15, 20189.7309.7309.3129.4929.49238,917,914
Jun 14, 20189.6129.7409.5629.6579.65719,072,682
Jun 13, 20189.6509.7079.5169.6559.65514,097,718
Jun 12, 20189.7829.7859.6079.7209.72012,930,645
Jun 11, 20189.6579.7939.5599.6779.67716,333,841
Jun 08, 20189.6219.6219.4059.5549.55418,648,384
Jun 07, 20189.6509.8499.6169.6199.61922,292,536
Jun 06, 20189.4609.6259.3369.5589.55823,011,080
Jun 05, 20189.5719.7499.3849.4209.42025,084,440
Jun 04, 20189.6409.7869.5029.5349.53422,254,669
Jun 01, 20189.3249.5389.1599.4109.41037,168,444
May 31, 2018------
May 30, 20189.92110.0429.7959.8629.86232,299,501
May 29, 201810.19410.2069.7059.8179.81745,395,234
May 28, 201810.49810.52010.24610.29010.29013,669,425
May 25, 201810.40010.53810.26410.38410.38421,782,510
May 25, 20180.11 Dividend
May 24, 201810.90010.99410.18610.37610.26640,178,216
May 23, 201811.03011.03010.74810.89810.78218,594,452
May 22, 201810.82211.01610.78610.96410.84816,775,788
May 21, 201810.81010.81010.81010.81010.695-
May 18, 201811.04211.13210.80610.81010.69519,201,502
May 17, 201810.99411.11210.91011.02410.90711,884,427
May 16, 201811.23011.25410.91610.97810.86221,956,941
May 15, 201811.37411.40011.18211.28011.16015,958,267
May 14, 201811.61011.71611.41011.47011.34811,505,320
May 11, 201811.60011.71011.58411.64411.5217,702,763
May 10, 201811.61011.66611.46011.60411.4816,549,664
May 09, 201811.41011.60011.41011.54011.4188,654,052
May 08, 201811.52211.63611.31211.45411.33310,645,002
May 07, 201811.54611.56611.38811.52611.4048,199,758
May 04, 201811.25011.54411.23411.52011.39811,089,668
May 03, 201811.40011.63011.28411.31411.19413,193,542
May 02, 201811.36211.50411.30211.44011.31911,501,668
Apr 30, 201811.45011.52411.31011.36611.24610,597,628
Apr 27, 201811.89811.89811.26211.43611.31525,012,710
Apr 26, 201811.58012.19811.48211.83411.70925,226,438
Apr 25, 201812.03812.06411.75611.99011.86316,347,531
Apr 24, 201811.69012.20811.65012.17812.04921,857,304
Apr 23, 201811.57811.73411.49811.68611.5629,612,796
Apr 20, 201811.64211.69011.47011.57411.45114,817,003
Apr 19, 201811.69011.74611.58011.68611.5628,628,504
Apr 18, 201811.68011.78211.62411.72611.6027,700,297
Apr 17, 201811.61811.71811.59211.66211.5389,236,762
Apr 16, 201811.75811.79411.56011.60011.4779,177,755
Apr 13, 201811.70211.93811.62611.70011.57612,060,158
Apr 12, 201811.48011.71211.43811.66811.5448,885,555
Apr 11, 201811.44011.62011.37011.49011.36812,244,036
Apr 10, 201811.55011.59211.31611.43211.31114,688,234
Apr 09, 201811.84611.88411.42011.48411.36218,110,479
Apr 06, 201811.53011.55011.31611.35211.23214,413,549
Apr 05, 201811.36211.71411.35411.66011.53618,363,917
Apr 04, 201811.08011.22610.82411.16811.05018,734,786
Apr 03, 201811.19211.27211.00011.16211.04414,029,361
Mar 29, 201811.24411.39011.20211.32611.20615,627,252
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...