DBK.DE - Deutsche Bank Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20197.617.967.517.877.8711,057,709
Apr 24, 20197.567.717.537.597.5912,229,468
Apr 23, 20197.767.787.637.667.6611,840,093
Apr 18, 20197.857.877.647.787.7814,675,634
Apr 17, 20197.847.937.797.827.8213,355,114
Apr 16, 20197.657.817.587.787.7810,503,463
Apr 15, 20197.607.787.587.657.659,626,787
Apr 12, 20197.437.767.377.617.6117,985,219
Apr 11, 20197.287.557.157.457.4516,963,108
Apr 10, 20197.317.437.227.247.2411,236,690
Apr 09, 20197.337.477.287.307.3010,127,018
Apr 08, 20197.457.517.327.357.3513,066,278
Apr 05, 20197.567.647.497.497.4912,984,285
Apr 04, 20197.597.647.457.587.5817,028,157
Apr 03, 20197.667.747.607.647.6414,507,731
Apr 02, 20197.577.667.497.587.5810,518,200
Apr 01, 20197.347.567.277.537.5314,269,978
Mar 29, 20197.257.347.207.267.2612,195,197
Mar 28, 20197.467.507.177.267.2618,128,926
Mar 27, 20197.337.687.277.517.5117,957,142
Mar 26, 20197.227.367.127.307.3012,792,264
Mar 25, 20197.257.357.137.227.2212,408,848
Mar 22, 20197.587.687.267.287.2818,376,375
Mar 21, 20197.657.657.417.447.4418,448,161
Mar 20, 20197.958.007.757.757.7513,934,999
Mar 19, 20198.048.077.838.028.0214,996,217
Mar 18, 20198.008.238.008.148.1424,311,004
Mar 15, 20197.937.937.757.827.8221,954,008
Mar 14, 20197.998.037.867.897.899,956,148
Mar 13, 20197.857.997.827.967.968,635,215
Mar 12, 20198.158.207.807.867.8616,931,576
Mar 11, 20197.718.137.658.068.0618,769,859
Mar 08, 20197.707.757.607.687.6813,726,627
Mar 07, 20198.118.197.687.757.7521,018,346
Mar 06, 20198.048.258.018.178.1710,912,101
Mar 05, 20198.058.217.978.068.0610,832,771
Mar 04, 20198.248.288.128.138.137,954,225
Mar 01, 20198.238.308.178.178.1712,310,924
Feb 28, 20197.938.247.858.168.1616,752,077
Feb 27, 20197.787.997.737.987.9816,053,429
Feb 26, 20197.687.897.577.837.839,891,912
Feb 25, 20197.687.827.677.757.759,033,756
Feb 22, 20197.627.787.617.627.629,425,768
Feb 21, 20197.697.757.577.667.669,996,167
Feb 20, 20197.607.697.547.697.698,412,495
Feb 19, 20197.787.787.417.597.5911,726,663
Feb 18, 20197.707.807.677.767.766,704,128
Feb 15, 20197.327.807.287.727.7220,472,845
Feb 14, 20197.627.667.337.387.3811,978,071
Feb 13, 20197.537.647.447.577.579,078,025
Feb 12, 20197.467.577.457.537.539,800,316
Feb 11, 20197.257.447.207.377.3710,665,909
Feb 08, 20197.357.387.107.207.2016,428,663
Feb 07, 20197.877.957.347.397.3921,078,184
Feb 06, 20197.767.917.637.897.8910,354,726
Feb 05, 20197.627.827.597.807.8011,101,627
Feb 04, 20197.727.867.557.667.6612,819,977
Feb 01, 20197.807.847.417.707.7022,001,906
Jan 31, 20198.108.217.647.757.7524,312,600
Jan 30, 20198.098.127.968.068.0610,153,936
Jan 29, 20198.098.198.018.118.119,886,404
Jan 28, 20198.178.328.048.068.0612,339,175
Jan 25, 20197.918.157.868.138.1314,842,853
Jan 24, 20197.958.057.617.827.8216,799,381
Jan 23, 20197.748.047.717.977.9713,406,241
Jan 22, 20197.837.897.677.867.8612,541,871
Jan 21, 20197.958.037.897.987.987,400,753
Jan 18, 20197.908.047.888.008.0022,233,612
Jan 17, 20197.938.087.747.787.7821,953,940
Jan 16, 20197.548.157.548.118.1122,035,726
Jan 15, 20197.577.717.347.497.4914,543,902
Jan 14, 20197.397.517.317.467.4611,880,337
Jan 11, 20197.487.577.327.467.4613,169,223
Jan 10, 20197.287.497.157.487.4812,605,972
Jan 09, 20197.667.707.367.417.4116,116,045
Jan 08, 20197.607.807.577.627.6214,390,276
Jan 07, 20197.517.597.417.557.5512,091,778
Jan 04, 20197.207.457.177.447.4416,572,099
Jan 03, 20197.077.297.037.107.1012,433,219
Jan 02, 20197.077.186.847.157.1516,731,014
Dec 28, 20186.817.016.786.976.979,429,341
Dec 27, 20187.107.136.686.756.7517,761,385
Dec 21, 20187.007.106.847.047.0438,586,144
Dec 20, 20187.407.406.997.007.0028,220,174
Dec 19, 20187.707.787.517.537.5311,792,807
Dec 18, 20187.627.777.587.647.6411,976,842
Dec 17, 20187.827.897.607.667.6612,249,251
Dec 14, 20187.747.877.577.857.8510,446,978
Dec 13, 20188.008.227.777.867.8618,106,161
Dec 12, 20187.487.917.397.867.8623,854,795
Dec 11, 20187.377.577.277.437.4315,581,399
Dec 10, 20187.707.797.247.287.2824,623,354
Dec 07, 20187.787.887.707.707.7013,740,483
Dec 06, 20187.927.947.677.707.7026,117,216
Dec 05, 20188.008.167.878.068.0613,068,963
Dec 04, 20188.278.308.058.068.0611,324,026
Dec 03, 20188.308.418.208.328.3213,504,097
Nov 30, 20188.288.287.998.068.0619,048,157
Nov 29, 20188.658.728.178.308.3021,799,450
Nov 28, 20188.708.758.548.598.598,060,790
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...