DBK.DE - Deutsche Bank Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Oct 201714.0914.2313.9814.1114.118,650,274
13 Oct 201714.1914.2413.9513.9913.9912,445,846
12 Oct 201714.3114.3214.1114.1714.179,272,524
11 Oct 201714.4514.4814.2114.3214.328,541,996
10 Oct 201714.3914.4614.2314.3114.319,928,200
09 Oct 201714.7114.7814.3814.3814.3811,030,736
06 Oct 20170.000.000.000.000.00-
05 Oct 201714.2414.7014.2214.7014.7011,361,001
04 Oct 201714.5114.5114.1514.3514.3513,336,204
03 Oct 201714.4914.4914.4914.4914.49-
02 Oct 201714.7014.7714.3814.4914.4911,884,217
29 Sep 201714.3714.6414.2714.6314.6315,745,572
28 Sep 201714.1214.6314.1214.3714.3720,348,282
27 Sep 201713.7014.0213.6913.9913.9914,199,387
26 Sep 201713.5813.7813.5613.6313.638,628,043
25 Sep 201713.8713.9013.6413.6613.6610,465,814
22 Sep 201713.9713.9813.8113.9013.908,931,804
21 Sep 201713.7814.1013.7613.9413.9419,549,864
20 Sep 201713.7413.7713.5113.5713.5713,990,754
19 Sep 201713.8513.9113.7113.8013.807,247,453
18 Sep 201713.9713.9913.8013.8513.858,650,218
15 Sep 201714.0014.0613.8113.8113.8135,130,817
14 Sep 201714.0914.2413.9814.0514.0513,900,829
13 Sep 201714.1714.2814.1314.1414.1410,026,438
12 Sep 201713.8614.2713.8114.2014.2018,623,389
11 Sep 201713.4913.7113.4713.7113.7112,034,779
08 Sep 201713.2013.4813.1513.3413.348,960,042
07 Sep 201713.5213.5913.2613.2613.2614,889,628
06 Sep 201713.1913.4813.1113.4113.4112,204,537
05 Sep 201713.4913.5013.2013.2213.2210,661,572
04 Sep 201713.4013.5213.3813.4713.476,526,139
01 Sep 201713.5313.6013.1913.5313.5312,954,255
31 Aug 201713.5013.6413.4113.4713.4710,696,296
30 Aug 201713.4913.5613.3513.4513.457,806,920
29 Aug 201713.6213.6213.2913.3113.3115,909,293
28 Aug 201713.7413.8213.6913.7113.715,059,169
25 Aug 201713.8514.0013.7713.8013.807,781,219
24 Aug 201713.8513.9013.6913.8113.8110,034,602
23 Aug 201713.8114.0313.6813.8013.8011,436,386
22 Aug 201713.8213.8913.6913.7413.7411,672,421
21 Aug 201714.0514.1313.7313.7613.7613,964,168
18 Aug 201713.8814.1413.7614.1014.1016,280,517
17 Aug 201714.5014.5014.0714.1114.1117,049,180
16 Aug 201714.6914.7714.5514.5814.588,185,050
15 Aug 201714.7014.7714.4414.5814.588,549,489
14 Aug 201714.4914.7614.4514.6614.6613,127,376
11 Aug 201714.3014.4013.9514.2214.2219,121,043
10 Aug 201714.9114.9214.4014.4214.4218,625,298
09 Aug 201715.2015.2714.7614.8814.8820,324,875
08 Aug 201715.3615.5215.2315.4715.478,488,940
07 Aug 201715.6515.6715.4415.4715.477,847,140
04 Aug 201715.2215.6515.1615.6415.6412,468,072
03 Aug 201715.1015.3315.0115.2815.2810,316,176
02 Aug 201715.3615.4015.1015.1415.1410,459,502
01 Aug 201715.1915.4114.9915.3115.3112,639,414
31 Jul 201715.4215.5314.9915.0915.0916,238,204
28 Jul 201715.4715.6315.3515.4115.4117,729,054
27 Jul 201716.0016.2015.5015.5215.5230,202,953
26 Jul 201716.3216.6416.3116.6016.6011,373,766
25 Jul 201716.0516.5016.0216.4016.4014,306,855
24 Jul 201715.6216.0215.5116.0116.0112,372,100
21 Jul 201715.8015.8215.5215.6315.6315,479,667
20 Jul 201715.9916.0715.7815.8415.8413,515,280
19 Jul 201716.0116.0315.8115.9415.948,578,959
18 Jul 201716.3416.3415.8615.9415.9412,956,113
17 Jul 201716.4716.4816.2616.3516.356,392,515
14 Jul 201716.5616.5816.2116.3716.3711,459,847
13 Jul 201716.4816.6516.4316.5216.529,890,449
12 Jul 201716.6116.7116.3316.4416.4415,586,110
11 Jul 201716.6616.8416.5316.5916.5910,055,026
10 Jul 201716.8016.9116.5116.5816.5810,051,594
07 Jul 201716.6916.8316.4516.6816.6813,329,398
06 Jul 201716.4916.7816.3916.6916.6917,019,407
05 Jul 201716.3516.5316.0716.3616.3614,995,856
04 Jul 201715.9316.5515.8316.4016.4012,913,897
03 Jul 201715.6516.0915.6216.0916.0910,625,539
30 Jun 201715.8815.9515.5215.5215.5213,265,509
29 Jun 201715.9716.1915.7915.8215.8219,379,959
28 Jun 201715.5115.7715.3815.7415.7416,015,228
27 Jun 201715.0415.6014.9815.5215.5215,687,685
26 Jun 201714.9815.1914.9615.0415.048,979,977
23 Jun 201715.0315.1114.8814.9014.9010,036,189
22 Jun 201715.1515.1914.8615.0515.0512,531,847
21 Jun 201715.1615.2814.9315.1915.1910,349,360
20 Jun 201715.4915.6515.2215.2215.2211,922,905
19 Jun 201715.1215.4415.0915.3815.3812,425,074
16 Jun 201715.1815.3414.8815.0015.0041,494,790
15 Jun 201715.4015.4415.0415.1215.1214,660,833
14 Jun 201715.6315.6915.2315.2715.2713,744,963
13 Jun 201715.5715.6515.4915.5615.567,489,654
12 Jun 201715.8015.8515.4615.4615.4610,643,256
09 Jun 201715.6515.9015.5315.8115.8111,583,710
08 Jun 201715.5015.7315.3215.6315.6312,403,291
07 Jun 201715.3015.6315.2315.4815.4811,052,519
06 Jun 201715.4915.4915.3015.3315.3312,042,231
05 Jun 201715.5915.5915.5915.5915.59-
02 Jun 201715.8016.0515.5215.5915.5914,946,673
01 Jun 201715.6015.6515.3315.6115.6115,160,621
31 May 201716.1016.1715.5715.5715.5720,710,452
30 May 201716.3116.3816.0616.1416.1412,553,512
*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