UK markets closed

Deutsche Bank Aktiengesellschaft (0H7D.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.34-0.13 (-1.51%)
At close: 07:40AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202414.7014.7914.5214.6114.613,463,065
27 Mar 202414.4614.7714.2414.6114.611,669,828
26 Mar 202414.1514.2914.0514.2314.23624,912
25 Mar 202414.1614.2614.0914.1514.15905,643
22 Mar 202413.9714.2013.9614.1114.112,670,743
21 Mar 202413.8914.1913.8013.9813.982,225,929
20 Mar 202413.6913.7713.5313.6413.641,431,324
19 Mar 202413.4913.8513.4013.5813.581,453,019
18 Mar 202413.5813.7113.3913.5113.511,898,576
15 Mar 202413.5213.7813.4213.6913.69684,420
14 Mar 202413.5613.7113.4413.5413.548,644,830
13 Mar 202413.6113.7513.5213.5813.588,373,906
12 Mar 202413.1513.7012.8513.4313.433,523,321
11 Mar 202412.7113.0512.6313.0113.012,423,452
08 Mar 202412.7412.8812.6312.7812.78177,967
07 Mar 202412.5212.7412.4312.5112.511,814,482
06 Mar 202412.6012.7112.4712.5312.537,004,278
05 Mar 202412.5212.6812.3912.6312.631,355,473
04 Mar 202412.5612.6212.4112.5212.523,762,299
01 Mar 202412.4112.5912.2912.3812.383,037,601
29 Feb 202412.3812.4812.3012.3612.362,014,727
28 Feb 202412.4012.4412.3212.3912.392,496,495
27 Feb 202412.2512.4112.1512.2912.29919,744
26 Feb 202412.3712.4412.2812.3512.353,881,219
23 Feb 202412.2812.4312.2212.3912.391,725,058
22 Feb 202412.0912.3411.9212.2512.257,403,865
21 Feb 202411.9412.1011.8911.9711.972,284,653
20 Feb 202411.9712.0711.8011.9611.961,339,708
19 Feb 202412.0112.0611.9512.0012.001,694,700
16 Feb 202412.0812.2611.9412.0512.052,471,805
15 Feb 202412.0112.0611.7311.8211.822,550,753
14 Feb 202411.8412.0511.7711.9711.975,680,636
13 Feb 202411.9012.0011.7811.9411.945,232,193
12 Feb 202411.6711.8911.6511.8311.834,738,643
09 Feb 202411.6111.7211.5311.6011.603,042,516
08 Feb 202411.6611.7711.5311.6311.636,197,928
07 Feb 202412.2712.3611.6011.6611.661,435,014
06 Feb 202412.5612.6312.2712.2912.2912,428,030
05 Feb 202412.8813.0412.4512.5612.563,283,209
02 Feb 202412.5412.8312.3112.7212.724,771,365
01 Feb 202412.0212.7311.9612.5812.583,169,502
31 Jan 202412.0412.1911.9212.0912.091,448,223
30 Jan 202412.0112.1211.9012.1012.101,444,960
29 Jan 202412.0612.1511.9412.0112.014,894,029
26 Jan 202412.0512.1411.9912.0812.082,234,445
25 Jan 202412.1112.2412.0412.0812.081,672,815
24 Jan 202412.0812.2211.9212.1612.166,269,638
23 Jan 202411.9812.0611.8711.9911.997,678,742
22 Jan 202411.9512.0211.7411.9411.941,584,588
19 Jan 202412.0012.0211.8011.8511.855,585,910
18 Jan 202411.8211.9811.7611.9211.92876,709
17 Jan 202411.6411.9511.5611.8311.833,004,080
16 Jan 202411.6112.0111.2511.7811.782,033,509
15 Jan 202412.0912.1311.9211.9511.957,922,188
12 Jan 202412.2012.2911.9512.2312.232,476,573
11 Jan 202412.7712.8712.1312.3712.372,656,406
10 Jan 202412.6712.7812.5712.7512.757,512,352
09 Jan 202412.7312.8612.6312.8112.819,248,680
08 Jan 202412.5212.7212.5012.6112.614,071,058
05 Jan 202412.4212.6312.3112.5412.544,901,686
04 Jan 202412.2712.5212.1812.4912.492,659,867
03 Jan 202412.4912.5612.1912.2812.281,910,162
02 Jan 202412.3612.5212.2812.4112.411,777,447
29 Dec 202312.3012.3912.2112.3212.32381,089
28 Dec 202312.4112.4712.2912.4412.44473,647
27 Dec 202312.4112.4812.3012.3912.39429,042
22 Dec 202312.2712.4112.2012.3812.38891,103
21 Dec 202312.1912.3712.1212.2612.265,748,348
20 Dec 202312.1512.3612.1212.3012.305,929,763
19 Dec 202311.9312.0611.8712.0412.041,549,063
18 Dec 202312.0212.1711.8411.9911.995,407,068
15 Dec 202311.9712.3011.9712.0812.0812,940,200
14 Dec 202311.9412.0011.7611.9511.9510,340,750
13 Dec 202311.9011.9111.7711.8411.845,682,420
12 Dec 202311.9312.0011.7411.9111.913,506,088
11 Dec 202311.8011.9211.7311.9011.905,083,408
08 Dec 202311.5711.8511.4911.8211.822,522,556
07 Dec 202311.5911.6011.4411.5211.521,661,182
06 Dec 202311.5811.7111.4311.6711.672,034,708
05 Dec 202311.4911.6011.4111.5711.572,107,167
04 Dec 202311.5111.5911.4311.5311.532,512,908
01 Dec 202311.5011.5711.3611.5111.513,644,252
30 Nov 202311.3411.6511.3011.5011.502,262,727
29 Nov 202311.0111.3110.9611.1711.173,690,471
28 Nov 202310.9411.1410.9011.0811.089,901,312
27 Nov 202311.0911.1511.0111.1111.112,705,102
24 Nov 202311.1411.2211.0411.1311.131,062,996
23 Nov 202311.0911.1911.0311.0811.083,809,012
22 Nov 202311.1911.2711.1011.1411.141,782,599
21 Nov 202311.2311.3611.1511.2011.201,997,909
20 Nov 202311.2311.3110.9811.2611.262,073,913
17 Nov 202310.9211.1710.8211.0711.076,297,852
16 Nov 202310.9010.9810.8110.8910.893,009,479
15 Nov 202310.6910.9410.6110.8910.897,374,331
14 Nov 202310.6010.7710.5310.6510.652,977,075
13 Nov 202310.5110.6210.5010.6110.612,503,185
10 Nov 202310.5110.5410.4310.4810.481,364,595
09 Nov 202310.5210.5710.4310.5310.534,905,720
08 Nov 202310.4710.5910.3910.4810.485,473,559
07 Nov 202310.5510.6710.4410.5210.521,732,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...