Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,082.54 -323.12 (-0.84%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,234.86 -4,231.61 (-6.56%) CMC Crypto 200
1,290.97 -48.09 (-3.59%)
Deutsche Bank Aktiengesellschaft (0H7D.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.11 | 15.20 | 14.90 | 15.05 | 15.05 | 2,172,542 |
| 29 Apr 2024 | 15.89 | 16.01 | 14.91 | 15.29 | 15.29 | 1,693,163 |
| 26 Apr 2024 | 16.73 | 17.01 | 16.47 | 16.84 | 16.84 | 8,493,293 |
| 25 Apr 2024 | 15.32 | 16.71 | 15.02 | 16.66 | 16.66 | 11,110,150 |
| 24 Apr 2024 | 15.44 | 15.53 | 15.25 | 15.38 | 15.38 | 1,468,546 |
| 23 Apr 2024 | 15.22 | 15.40 | 15.03 | 15.38 | 15.38 | 2,889,242 |
| 22 Apr 2024 | 15.01 | 15.16 | 14.90 | 15.16 | 15.16 | 7,088,579 |
| 19 Apr 2024 | 14.72 | 15.00 | 14.63 | 14.94 | 14.94 | 2,593,864 |
| 18 Apr 2024 | 14.71 | 14.80 | 14.47 | 14.47 | 14.47 | 1,953,598 |
| 17 Apr 2024 | 14.44 | 14.66 | 14.41 | 14.54 | 14.54 | 2,070,931 |
| 16 Apr 2024 | 14.43 | 14.64 | 14.38 | 14.45 | 14.45 | 1,408,171 |
| 15 Apr 2024 | 14.78 | 15.00 | 14.64 | 14.76 | 14.76 | 3,804,476 |
| 12 Apr 2024 | 14.74 | 15.00 | 14.52 | 14.79 | 14.79 | 4,768,322 |
| 11 Apr 2024 | 14.93 | 15.05 | 14.46 | 14.56 | 14.56 | 4,808,054 |
| 10 Apr 2024 | 14.71 | 15.06 | 14.51 | 14.96 | 14.96 | 1,467,179 |
| 09 Apr 2024 | 14.83 | 14.98 | 14.58 | 14.78 | 14.78 | 3,459,697 |
| 08 Apr 2024 | 14.75 | 14.93 | 14.66 | 14.88 | 14.88 | 3,090,999 |
| 05 Apr 2024 | 14.69 | 15.06 | 14.59 | 14.71 | 14.71 | 1,295,445 |
| 04 Apr 2024 | 14.93 | 15.04 | 14.78 | 14.96 | 14.96 | 1,152,269 |
| 03 Apr 2024 | 14.58 | 14.92 | 14.56 | 14.87 | 14.87 | 1,060,922 |
| 02 Apr 2024 | 14.62 | 14.88 | 14.49 | 14.65 | 14.65 | 6,365,778 |
| 28 Mar 2024 | 14.70 | 14.79 | 14.52 | 14.61 | 14.61 | 3,463,065 |
| 27 Mar 2024 | 14.46 | 14.77 | 14.24 | 14.61 | 14.61 | 1,669,828 |
| 26 Mar 2024 | 14.15 | 14.29 | 14.05 | 14.23 | 14.23 | 624,912 |
| 25 Mar 2024 | 14.16 | 14.26 | 14.09 | 14.15 | 14.15 | 905,643 |
| 22 Mar 2024 | 13.97 | 14.20 | 13.96 | 14.11 | 14.11 | 2,670,743 |
| 21 Mar 2024 | 13.89 | 14.19 | 13.80 | 13.98 | 13.98 | 2,225,929 |
| 20 Mar 2024 | 13.69 | 13.77 | 13.53 | 13.64 | 13.64 | 1,431,324 |
| 19 Mar 2024 | 13.49 | 13.85 | 13.40 | 13.58 | 13.58 | 1,453,019 |
| 18 Mar 2024 | 13.58 | 13.71 | 13.39 | 13.51 | 13.51 | 1,898,576 |
| 15 Mar 2024 | 13.52 | 13.78 | 13.42 | 13.69 | 13.69 | 684,420 |
| 14 Mar 2024 | 13.56 | 13.71 | 13.44 | 13.54 | 13.54 | 8,644,830 |
| 13 Mar 2024 | 13.61 | 13.75 | 13.52 | 13.58 | 13.58 | 8,373,906 |
| 12 Mar 2024 | 13.15 | 13.70 | 12.85 | 13.43 | 13.43 | 3,523,321 |
| 11 Mar 2024 | 12.71 | 13.05 | 12.63 | 13.01 | 13.01 | 2,423,452 |
| 08 Mar 2024 | 12.74 | 12.88 | 12.63 | 12.78 | 12.78 | 177,967 |
| 07 Mar 2024 | 12.52 | 12.74 | 12.43 | 12.51 | 12.51 | 1,814,482 |
| 06 Mar 2024 | 12.60 | 12.71 | 12.47 | 12.53 | 12.53 | 7,004,278 |
| 05 Mar 2024 | 12.52 | 12.68 | 12.39 | 12.63 | 12.63 | 1,355,473 |
| 04 Mar 2024 | 12.56 | 12.62 | 12.41 | 12.52 | 12.52 | 3,762,299 |
| 01 Mar 2024 | 12.41 | 12.59 | 12.29 | 12.38 | 12.38 | 3,037,601 |
| 29 Feb 2024 | 12.38 | 12.48 | 12.30 | 12.36 | 12.36 | 2,014,727 |
| 28 Feb 2024 | 12.40 | 12.44 | 12.32 | 12.39 | 12.39 | 2,496,495 |
| 27 Feb 2024 | 12.25 | 12.41 | 12.15 | 12.29 | 12.29 | 919,744 |
| 26 Feb 2024 | 12.37 | 12.44 | 12.28 | 12.35 | 12.35 | 3,881,219 |
| 23 Feb 2024 | 12.28 | 12.43 | 12.22 | 12.39 | 12.39 | 1,725,058 |
| 22 Feb 2024 | 12.09 | 12.34 | 11.92 | 12.25 | 12.25 | 7,403,865 |
| 21 Feb 2024 | 11.94 | 12.10 | 11.89 | 11.97 | 11.97 | 2,284,653 |
| 20 Feb 2024 | 11.97 | 12.07 | 11.80 | 11.96 | 11.96 | 1,339,708 |
| 19 Feb 2024 | 12.01 | 12.06 | 11.95 | 12.00 | 12.00 | 1,694,700 |
| 16 Feb 2024 | 12.08 | 12.26 | 11.94 | 12.05 | 12.05 | 2,471,805 |
| 15 Feb 2024 | 12.01 | 12.06 | 11.73 | 11.82 | 11.82 | 2,550,753 |
| 14 Feb 2024 | 11.84 | 12.05 | 11.77 | 11.97 | 11.97 | 5,680,636 |
| 13 Feb 2024 | 11.90 | 12.00 | 11.78 | 11.94 | 11.94 | 5,232,193 |
| 12 Feb 2024 | 11.67 | 11.89 | 11.65 | 11.83 | 11.83 | 4,738,643 |
| 09 Feb 2024 | 11.61 | 11.72 | 11.53 | 11.60 | 11.60 | 3,042,516 |
| 08 Feb 2024 | 11.66 | 11.77 | 11.53 | 11.63 | 11.63 | 6,197,928 |
| 07 Feb 2024 | 12.27 | 12.36 | 11.60 | 11.66 | 11.66 | 1,435,014 |
| 06 Feb 2024 | 12.56 | 12.63 | 12.27 | 12.29 | 12.29 | 12,428,030 |
| 05 Feb 2024 | 12.88 | 13.04 | 12.45 | 12.56 | 12.56 | 3,283,209 |
| 02 Feb 2024 | 12.54 | 12.83 | 12.31 | 12.72 | 12.72 | 4,771,365 |
| 01 Feb 2024 | 12.02 | 12.73 | 11.96 | 12.58 | 12.58 | 3,169,502 |
| 31 Jan 2024 | 12.04 | 12.19 | 11.92 | 12.09 | 12.09 | 1,448,223 |
| 30 Jan 2024 | 12.01 | 12.12 | 11.90 | 12.10 | 12.10 | 1,444,960 |
| 29 Jan 2024 | 12.06 | 12.15 | 11.94 | 12.01 | 12.01 | 4,894,029 |
| 26 Jan 2024 | 12.05 | 12.14 | 11.99 | 12.08 | 12.08 | 2,234,445 |
| 25 Jan 2024 | 12.11 | 12.24 | 12.04 | 12.08 | 12.08 | 1,672,815 |
| 24 Jan 2024 | 12.08 | 12.22 | 11.92 | 12.16 | 12.16 | 6,269,638 |
| 23 Jan 2024 | 11.98 | 12.06 | 11.87 | 11.99 | 11.99 | 7,678,742 |
| 22 Jan 2024 | 11.95 | 12.02 | 11.74 | 11.94 | 11.94 | 1,584,588 |
| 19 Jan 2024 | 12.00 | 12.02 | 11.80 | 11.85 | 11.85 | 5,585,910 |
| 18 Jan 2024 | 11.82 | 11.98 | 11.76 | 11.92 | 11.92 | 876,709 |
| 17 Jan 2024 | 11.64 | 11.95 | 11.56 | 11.83 | 11.83 | 3,004,080 |
| 16 Jan 2024 | 11.61 | 12.01 | 11.25 | 11.78 | 11.78 | 2,033,509 |
| 15 Jan 2024 | 12.09 | 12.13 | 11.92 | 11.95 | 11.95 | 7,922,188 |
| 12 Jan 2024 | 12.20 | 12.29 | 11.95 | 12.23 | 12.23 | 2,476,573 |
| 11 Jan 2024 | 12.77 | 12.87 | 12.13 | 12.37 | 12.37 | 2,656,406 |
| 10 Jan 2024 | 12.67 | 12.78 | 12.57 | 12.75 | 12.75 | 7,512,352 |
| 09 Jan 2024 | 12.73 | 12.86 | 12.63 | 12.81 | 12.81 | 9,248,680 |
| 08 Jan 2024 | 12.52 | 12.72 | 12.50 | 12.61 | 12.61 | 4,071,058 |
| 05 Jan 2024 | 12.42 | 12.63 | 12.31 | 12.54 | 12.54 | 4,901,686 |
| 04 Jan 2024 | 12.27 | 12.52 | 12.18 | 12.49 | 12.49 | 2,659,867 |
| 03 Jan 2024 | 12.49 | 12.56 | 12.19 | 12.28 | 12.28 | 1,910,162 |
| 02 Jan 2024 | 12.36 | 12.52 | 12.28 | 12.41 | 12.41 | 1,777,447 |
| 29 Dec 2023 | 12.30 | 12.39 | 12.21 | 12.32 | 12.32 | 381,089 |
| 28 Dec 2023 | 12.41 | 12.47 | 12.29 | 12.44 | 12.44 | 473,647 |
| 27 Dec 2023 | 12.41 | 12.48 | 12.30 | 12.39 | 12.39 | 429,042 |
| 22 Dec 2023 | 12.27 | 12.41 | 12.20 | 12.38 | 12.38 | 891,103 |
| 21 Dec 2023 | 12.19 | 12.37 | 12.12 | 12.26 | 12.26 | 5,748,348 |
| 20 Dec 2023 | 12.15 | 12.36 | 12.12 | 12.30 | 12.30 | 5,929,763 |
| 19 Dec 2023 | 11.93 | 12.06 | 11.87 | 12.04 | 12.04 | 1,549,063 |
| 18 Dec 2023 | 12.02 | 12.17 | 11.84 | 11.99 | 11.99 | 5,407,068 |
| 15 Dec 2023 | 11.97 | 12.30 | 11.97 | 12.08 | 12.08 | 12,940,200 |
| 14 Dec 2023 | 11.94 | 12.00 | 11.76 | 11.95 | 11.95 | 10,340,750 |
| 13 Dec 2023 | 11.90 | 11.91 | 11.77 | 11.84 | 11.84 | 5,682,420 |
| 12 Dec 2023 | 11.93 | 12.00 | 11.74 | 11.91 | 11.91 | 3,506,088 |
| 11 Dec 2023 | 11.80 | 11.92 | 11.73 | 11.90 | 11.90 | 5,083,408 |
| 08 Dec 2023 | 11.57 | 11.85 | 11.49 | 11.82 | 11.82 | 2,522,556 |
| 07 Dec 2023 | 11.59 | 11.60 | 11.44 | 11.52 | 11.52 | 1,661,182 |
| 06 Dec 2023 | 11.58 | 11.71 | 11.43 | 11.67 | 11.67 | 2,034,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.