Singapore markets closed

Deutsche Bank Aktiengesellschaft (DBK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
14.65+0.03 (+0.23%)
As of 01:09PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202414.7014.7414.6114.6514.654,943,111
27 Mar 202414.4514.7814.4214.6114.6110,898,940
26 Mar 202414.1414.2914.1414.2314.234,641,109
25 Mar 202414.1514.2314.0914.1514.154,628,511
22 Mar 202413.9814.2013.9614.1814.188,343,995
21 Mar 202413.8913.9913.7913.9913.9910,433,119
20 Mar 202413.6813.7613.5313.6413.647,979,990
19 Mar 202413.4913.8513.4813.7413.748,986,409
18 Mar 202413.5813.6413.3813.5113.518,358,461
15 Mar 202413.5013.7913.4813.6313.6323,819,088
14 Mar 202413.5513.7113.4313.5413.549,192,424
13 Mar 202413.6013.7513.5313.5813.588,909,133
12 Mar 202413.1613.7013.1313.6213.6217,525,771
11 Mar 202412.7113.0512.7013.0113.0110,985,870
08 Mar 202412.7512.8812.7212.8012.808,319,921
07 Mar 202412.5112.7412.5112.7112.718,177,434
06 Mar 202412.6012.7012.4612.5612.569,760,464
05 Mar 202412.5112.6912.3812.6312.638,596,291
04 Mar 202412.5612.6212.4012.6012.607,538,086
01 Mar 202412.4012.6012.2812.5712.5713,296,184
29 Feb 202412.3712.4612.3512.3612.368,249,448
28 Feb 202412.4112.4412.3212.4012.404,029,251
27 Feb 202412.2512.4112.1512.3812.385,482,863
26 Feb 202412.3712.4212.2812.3012.304,469,550
23 Feb 202412.2712.4312.2212.3912.396,798,112
22 Feb 202412.1012.3312.0412.2512.2511,347,640
21 Feb 202411.9712.1011.8811.9911.995,728,487
20 Feb 202411.9711.9711.8011.9511.955,167,901
19 Feb 202412.0112.0511.9412.0012.002,808,687
16 Feb 202412.0912.2611.9811.9811.987,746,548
15 Feb 202411.9912.0711.7312.0112.019,204,247
14 Feb 202411.8412.0511.8311.9311.935,774,279
13 Feb 202411.9012.0011.7711.8811.886,408,553
12 Feb 202411.6511.8911.6511.8711.875,362,999
09 Feb 202411.6111.7311.5211.6011.606,844,334
08 Feb 202411.6611.7711.6111.6111.617,236,723
07 Feb 202412.2612.2611.6011.6011.6017,695,359
06 Feb 202412.5412.5712.2712.2912.299,053,068
05 Feb 202412.9012.9212.4512.4712.4710,408,962
02 Feb 202412.5712.8312.4912.8312.8315,314,180
01 Feb 202412.0112.7412.0012.3912.3927,542,515
31 Jan 202412.0412.1911.9212.0312.0311,304,882
30 Jan 202412.0012.1211.9712.1012.105,559,216
29 Jan 202412.0612.0911.9411.9811.985,732,866
26 Jan 202412.0512.1411.9912.0812.085,529,279
25 Jan 202412.1212.1712.0312.0812.086,119,072
24 Jan 202412.0812.2212.0612.1612.166,821,777
23 Jan 202411.9912.0411.9311.9911.995,826,782
22 Jan 202411.9412.0111.8811.9411.945,082,769
19 Jan 202412.0012.0211.7911.8111.814,497,713
18 Jan 202411.8211.9811.7811.9111.914,912,645
17 Jan 202411.6511.8311.5611.8311.836,389,241
16 Jan 202411.7211.8811.5811.8811.888,031,647
15 Jan 202412.0912.1311.9211.9411.945,375,535
12 Jan 202412.2112.2912.0212.0512.0510,497,746
11 Jan 202412.8012.8012.1312.2012.2015,764,424
10 Jan 202412.6712.7512.6312.7512.757,489,778
09 Jan 202412.7312.8512.6412.7012.707,822,558
08 Jan 202412.5112.7212.4912.7112.717,111,072
05 Jan 202412.4312.6412.3012.5712.579,951,887
04 Jan 202412.2812.5212.2612.5212.527,808,824
03 Jan 202412.5012.5512.1812.2512.259,865,135
02 Jan 202412.3612.5212.3412.4812.488,226,049
29 Dec 202312.3012.3912.2912.3612.363,143,634
28 Dec 202312.4112.4712.2912.3112.313,789,328
27 Dec 202312.4112.4512.3512.4012.403,270,113
22 Dec 202312.2812.4012.2712.3812.385,764,240
21 Dec 202312.1912.3312.1912.2812.286,758,155
20 Dec 202312.1512.3612.1212.3012.3010,190,846
19 Dec 202311.9312.0411.9012.0412.046,058,916
18 Dec 202312.0212.0511.8411.9911.997,888,362
15 Dec 202311.9812.3011.9612.1012.1021,167,303
14 Dec 202311.9411.9711.8211.9711.9713,119,238
13 Dec 202311.9011.9211.7611.8311.836,192,554
12 Dec 202311.9311.9511.8011.9311.9310,008,714
11 Dec 202311.8011.9211.7911.9011.909,075,458
08 Dec 202311.5711.8511.5611.8211.8210,563,460
07 Dec 202311.5911.6011.4311.5711.579,086,918
06 Dec 202311.5811.7111.4311.6711.6710,999,294
05 Dec 202311.4811.5911.4511.5711.577,197,260
04 Dec 202311.5011.5911.4711.5311.535,525,716
01 Dec 202311.5011.5411.4311.5211.526,776,813
30 Nov 202311.3311.6511.3311.4311.4314,472,827
29 Nov 202311.0311.3111.0011.2711.279,561,223
28 Nov 202311.0011.1110.9011.0911.094,447,592
27 Nov 202311.0711.1511.0511.0511.054,675,058
24 Nov 202311.1511.1911.0811.1011.103,585,519
23 Nov 202311.0911.1311.0411.1111.113,374,019
22 Nov 202311.2011.2211.0911.1211.124,878,335
21 Nov 202311.2211.3311.1711.1911.199,224,241
20 Nov 202311.2211.3111.1311.2911.299,682,416
17 Nov 202310.9311.1810.9211.1711.1715,043,196
16 Nov 202310.8610.9610.8210.8910.898,068,646
15 Nov 202310.6810.9410.6610.9210.9213,636,557
14 Nov 202310.6010.7710.5210.7210.7217,805,217
13 Nov 202310.5310.6210.5010.6110.618,327,626
10 Nov 202310.5110.5310.4210.5010.509,615,267
09 Nov 202310.5310.5710.4310.5410.546,251,364
08 Nov 202310.4710.5910.3910.5410.546,169,784
07 Nov 202310.5510.6010.4410.5210.527,368,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...