Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 55 mins

S&P Futures
3,936.50
+38.75(+0.99%)
Dow Futures
31,448.00
+246.00(+0.79%)
Nasdaq Futures
12,051.00
+172.75(+1.45%)
Russell 2000 Futures
1,796.50
+21.60(+1.22%)
Crude Oil
111.65
-0.56(-0.50%)
Gold
1,842.20
+1.00(+0.05%)

Advertisement

Deutsche Bank Aktiengesellschaft (DBK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

9.50

-0.06

(-0.59%)

As of 10:10AM CEST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	9.50	9.54	9.45	9.50	9.50	4,650
May 19, 2022	9.39	9.55	9.32	9.55	9.55	12,898
May 18, 2022	9.66	9.70	9.38	9.42	9.42	43,628
May 17, 2022	9.35	9.62	9.30	9.62	9.62	22,282
May 16, 2022	9.38	9.41	9.20	9.30	9.30	26,033
May 13, 2022	9.27	9.40	9.23	9.37	9.37	29,009
May 12, 2022	9.09	9.15	8.84	9.09	9.09	52,123
May 11, 2022	9.29	9.40	9.00	9.08	9.08	46,645
May 10, 2022	9.02	9.29	8.98	9.09	9.09	39,109
May 09, 2022	9.23	9.31	8.95	9.05	9.05	104,480
May 06, 2022	9.40	9.53	9.22	9.28	9.28	53,354
May 05, 2022	10.09	10.11	9.36	9.37	9.37	81,162
May 04, 2022	9.89	10.04	9.77	10.03	10.03	81,446
May 03, 2022	9.65	9.93	9.60	9.93	9.93	48,726
May 02, 2022	9.49	9.59	9.35	9.51	9.51	41,526
Apr 29, 2022	9.86	9.86	9.27	9.43	9.43	114,586
Apr 28, 2022	9.64	9.90	9.56	9.73	9.73	119,291
Apr 27, 2022	10.40	10.48	9.45	9.58	9.58	285,194
Apr 26, 2022	10.71	10.71	10.13	10.26	10.26	43,878
Apr 25, 2022	10.87	10.88	10.38	10.68	10.68	127,753
Apr 22, 2022	11.17	11.32	10.91	10.97	10.97	14,318
Apr 21, 2022	11.24	11.47	11.22	11.22	11.22	13,661
Apr 20, 2022	11.04	11.25	11.04	11.16	11.16	13,420
Apr 19, 2022	10.90	11.09	10.84	11.08	11.08	78,343
Apr 14, 2022	10.92	10.99	10.85	10.92	10.92	21,573
Apr 13, 2022	10.86	10.89	10.64	10.89	10.89	77,130
Apr 12, 2022	11.12	11.15	10.64	10.74	10.74	229,900
Apr 11, 2022	11.73	11.99	11.00	11.00	11.00	203,173
Apr 08, 2022	11.55	11.91	11.55	11.82	11.82	27,170
Apr 07, 2022	11.41	11.66	11.31	11.45	11.45	12,137
Apr 06, 2022	11.73	11.93	11.26	11.41	11.41	105,503
Apr 05, 2022	11.81	11.90	11.71	11.71	11.71	36,914
Apr 04, 2022	11.92	11.94	11.64	11.85	11.85	13,558
Apr 01, 2022	11.60	11.98	11.58	11.75	11.75	67,407
Mar 31, 2022	11.73	11.93	11.45	11.51	11.51	53,024
Mar 30, 2022	11.89	11.89	11.56	11.56	11.56	50,158
Mar 29, 2022	11.72	12.11	11.56	11.97	11.97	61,615
Mar 28, 2022	11.75	11.96	11.60	11.75	11.75	59,771
Mar 25, 2022	11.60	11.78	11.49	11.66	11.66	28,352
Mar 24, 2022	11.48	11.66	11.48	11.54	11.54	17,018
Mar 23, 2022	11.85	11.93	11.42	11.55	11.55	43,160
Mar 22, 2022	11.12	11.79	11.12	11.79	11.79	186,682
Mar 21, 2022	11.07	11.23	11.00	11.15	11.15	118,484
Mar 18, 2022	10.90	11.08	10.81	11.07	11.07	35,666
Mar 17, 2022	11.16	11.30	10.69	11.00	11.00	61,285
Mar 16, 2022	10.60	11.07	10.57	11.04	11.04	153,711
Mar 15, 2022	10.18	10.47	9.96	10.42	10.42	108,826
Mar 14, 2022	9.75	10.45	9.75	10.18	10.18	99,529
Mar 11, 2022	9.80	10.02	9.45	9.45	9.45	95,878
Mar 10, 2022	9.95	9.98	9.36	9.80	9.80	86,254
Mar 09, 2022	9.62	9.97	9.48	9.85	9.85	215,820
Mar 08, 2022	8.70	9.70	8.68	9.55	9.55	153,176
Mar 07, 2022	8.90	9.13	8.20	8.72	8.72	204,458
Mar 04, 2022	9.92	9.98	9.01	9.02	9.02	252,775
Mar 03, 2022	10.52	10.52	10.05	10.09	10.09	72,231
Mar 02, 2022	10.31	10.59	9.98	10.59	10.59	269,916
Mar 01, 2022	11.24	11.33	10.15	10.25	10.25	200,367
Feb 28, 2022	11.30	11.35	10.70	11.12	11.12	246,808
Feb 25, 2022	11.48	12.07	11.04	11.88	11.88	83,936
Feb 24, 2022	12.10	12.31	11.00	11.43	11.43	297,847
Feb 23, 2022	13.19	13.28	12.73	12.73	12.73	49,160
Feb 22, 2022	12.62	13.29	12.58	13.01	13.01	86,058
Feb 21, 2022	13.61	13.85	12.50	12.52	12.52	160,798
Feb 18, 2022	13.67	13.70	13.48	13.51	13.51	55,178
Feb 17, 2022	13.83	13.93	13.52	13.52	13.52	36,524
Feb 16, 2022	14.01	14.11	13.75	13.86	13.86	19,014
Feb 15, 2022	13.77	14.10	13.77	14.01	14.01	64,397
Feb 14, 2022	13.68	14.00	13.46	13.78	13.78	222,501
Feb 11, 2022	14.30	14.54	13.69	13.86	13.86	83,293
Feb 10, 2022	14.44	14.63	14.30	14.30	14.30	97,942
Feb 09, 2022	14.36	14.46	14.07	14.34	14.34	106,055
Feb 08, 2022	13.72	14.41	13.64	14.31	14.31	119,284
Feb 07, 2022	13.79	13.82	13.36	13.67	13.67	171,773
Feb 04, 2022	13.33	13.80	13.32	13.80	13.80	146,974
Feb 03, 2022	12.67	13.36	12.63	13.18	13.18	120,284
Feb 02, 2022	12.78	12.90	12.62	12.76	12.76	49,290
Feb 01, 2022	12.31	12.74	12.31	12.74	12.74	73,895
Jan 31, 2022	12.10	12.40	12.07	12.33	12.33	63,698
Jan 28, 2022	11.99	12.03	11.84	11.98	11.98	78,716
Jan 27, 2022	11.65	12.11	11.41	11.77	11.77	183,998
Jan 26, 2022	11.17	11.56	11.12	11.56	11.56	44,247
Jan 25, 2022	10.99	11.22	10.78	11.22	11.22	64,279
Jan 24, 2022	11.42	11.45	10.56	10.97	10.97	182,071
Jan 21, 2022	11.54	11.59	11.35	11.36	11.36	80,111
Jan 20, 2022	11.77	11.79	11.60	11.67	11.67	34,180
Jan 19, 2022	11.87	11.94	11.70	11.70	11.70	41,812
Jan 18, 2022	11.99	12.12	11.86	11.95	11.95	40,643
Jan 17, 2022	12.09	12.12	12.00	12.00	12.00	15,511
Jan 14, 2022	12.12	12.17	11.79	12.00	12.00	49,830
Jan 13, 2022	12.20	12.23	11.93	12.15	12.15	52,851
Jan 12, 2022	12.36	12.41	12.19	12.22	12.22	30,918
Jan 11, 2022	12.20	12.39	12.13	12.39	12.39	34,108
Jan 10, 2022	12.44	12.56	12.10	12.16	12.16	102,127
Jan 07, 2022	12.36	12.47	12.13	12.40	12.40	70,510
Jan 06, 2022	11.65	12.30	11.65	12.27	12.27	118,852
Jan 05, 2022	11.66	11.95	11.62	11.71	11.71	55,826
Jan 04, 2022	11.35	11.73	11.35	11.67	11.67	64,067
Jan 03, 2022	11.04	11.36	11.04	11.32	11.32	13,446
Dec 30, 2021	11.10	11.10	11.03	11.04	11.04	6,169
Dec 29, 2021	11.24	11.29	11.07	11.14	11.14	42,293
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,936.50+38.75(+0.99%)

Dow Futures31,448.00+246.00(+0.79%)

Nasdaq Futures12,051.00+172.75(+1.45%)

Russell 2000 Futures1,796.50+21.60(+1.22%)

Crude Oil111.65-0.56(-0.50%)

Gold1,842.20+1.00(+0.05%)

Deutsche Bank Aktiengesellschaft (DBK.F)

S&P Futures
3,936.50
+38.75(+0.99%)

Dow Futures
31,448.00
+246.00(+0.79%)

Nasdaq Futures
12,051.00
+172.75(+1.45%)

Russell 2000 Futures
1,796.50
+21.60(+1.22%)

Crude Oil
111.65
-0.56(-0.50%)

Gold
1,842.20
+1.00(+0.05%)