DBK.DE - Deutsche Bank Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20197.007.166.987.137.1312,493,082
22 Jul 20196.907.026.836.936.939,261,556
19 Jul 20197.067.076.816.896.8913,992,470
18 Jul 20196.957.086.916.986.9812,585,616
17 Jul 20197.157.217.017.017.0113,592,958
16 Jul 20196.887.256.887.187.1818,335,212
15 Jul 20196.796.946.746.896.8914,709,427
12 Jul 20196.656.796.656.766.7615,728,871
11 Jul 20196.506.616.436.596.5913,666,399
10 Jul 20196.506.716.506.536.5318,834,168
09 Jul 20196.656.726.356.516.5127,256,417
08 Jul 20197.427.496.666.796.7942,539,812
05 Jul 20197.027.386.977.187.1823,078,301
04 Jul 20196.907.026.887.007.0011,164,634
03 Jul 20196.716.946.646.936.9315,423,271
02 Jul 20196.786.846.636.756.759,552,750
01 Jul 20196.927.026.746.766.7616,622,014
28 Jun 20196.826.886.726.786.7820,720,159
27 Jun 20196.506.686.496.566.5613,127,983
26 Jun 20196.266.506.256.506.5016,490,141
25 Jun 20196.236.296.196.266.267,702,288
24 Jun 20196.326.436.236.276.2711,776,421
21 Jun 20196.266.486.266.366.3635,977,617
20 Jun 20196.466.496.306.326.3215,180,593
19 Jun 20196.386.506.356.496.4916,539,310
18 Jun 20196.076.366.006.336.3322,595,437
17 Jun 20196.116.286.096.116.1114,933,203
14 Jun 20196.066.085.986.036.039,435,131
13 Jun 20196.116.176.056.106.1011,211,179
12 Jun 20196.106.146.016.136.1313,178,110
11 Jun 20196.026.215.996.196.1915,148,569
07 Jun 20195.986.035.935.975.9710,758,861
06 Jun 20196.126.205.865.965.9620,493,968
05 Jun 20196.256.286.086.146.1412,611,897
04 Jun 20195.956.245.946.246.2419,267,974
03 Jun 20196.006.015.805.975.9722,897,840
31 May 20196.146.156.036.096.0917,193,650
30 May 20196.236.286.136.196.199,935,630
29 May 20196.246.266.126.156.1515,771,740
28 May 20196.406.466.286.306.3018,511,868
27 May 20196.476.516.366.456.459,628,873
24 May 20196.456.466.316.376.3713,011,441
24 May 20190.11 Dividend
23 May 20196.536.546.356.466.3523,193,778
22 May 20196.706.736.586.616.5013,343,412
21 May 20196.656.736.586.716.6014,207,764
20 May 20196.746.806.616.646.5317,464,904
17 May 20196.846.876.736.846.7314,570,135
16 May 20196.816.916.756.916.7911,917,061
15 May 20196.926.946.706.846.7314,955,713
14 May 20196.836.896.776.896.7710,283,481
13 May 20196.946.956.796.806.6912,614,104
10 May 20196.967.026.886.946.8214,706,367
09 May 20197.037.036.806.866.7418,138,946
08 May 20197.007.096.917.046.9213,986,738
07 May 20197.157.207.017.026.9016,541,635
06 May 20197.207.257.117.207.0812,516,254
03 May 20197.377.447.267.357.229,838,325
02 May 20197.347.597.287.397.2613,809,271
30 Apr 20197.367.457.297.377.2410,006,605
29 Apr 20197.287.397.207.397.2716,399,913
26 Apr 20197.437.447.177.347.2225,857,045
25 Apr 20197.617.967.367.487.3527,855,443
24 Apr 20197.567.717.537.597.4612,229,468
23 Apr 20197.767.787.637.667.5311,840,093
18 Apr 20197.857.877.647.787.6514,675,634
17 Apr 20197.847.937.797.827.6913,355,114
16 Apr 20197.657.817.587.787.6410,503,463
15 Apr 20197.607.787.587.657.529,626,787
12 Apr 20197.437.767.377.617.4917,985,219
11 Apr 20197.287.557.157.457.3316,963,108
10 Apr 20197.317.437.227.247.1211,236,690
09 Apr 20197.337.477.287.307.1710,127,018
08 Apr 20197.457.517.327.357.2213,066,278
05 Apr 20197.567.647.497.497.3612,984,285
04 Apr 20197.597.647.457.587.4517,028,157
03 Apr 20197.667.747.607.647.5114,507,731
02 Apr 20197.577.667.497.587.4510,518,200
01 Apr 20197.347.567.277.537.4014,269,978
29 Mar 20197.257.347.207.267.1412,195,197
28 Mar 20197.467.507.177.267.1318,128,926
27 Mar 20197.337.687.277.517.3917,957,142
26 Mar 20197.227.367.127.307.1812,792,264
25 Mar 20197.257.357.137.227.1012,408,848
22 Mar 20197.587.687.267.287.1518,376,375
21 Mar 20197.657.657.417.447.3118,448,161
20 Mar 20197.958.007.757.757.6213,934,999
19 Mar 20198.048.077.838.027.8914,996,217
18 Mar 20198.008.238.008.148.0024,311,004
15 Mar 20197.937.937.757.827.6821,954,008
14 Mar 20197.998.037.867.897.759,956,148
13 Mar 20197.857.997.827.967.828,635,215
12 Mar 20198.158.207.807.867.7216,931,576
11 Mar 20197.718.137.658.067.9218,769,859
08 Mar 20197.707.757.607.687.5513,726,627
07 Mar 20198.118.197.687.757.6221,018,346
06 Mar 20198.048.258.018.178.0310,912,101
05 Mar 20198.058.217.978.067.9310,832,771
04 Mar 20198.248.288.128.137.997,954,225
01 Mar 20198.238.308.178.178.0312,310,924
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes