DBK.DE - Deutsche Bank Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20239.749.809.529.749.746,402,968
25 May 20239.749.789.489.709.707,421,989
24 May 20239.869.889.689.749.747,566,506
23 May 2023------
22 May 20239.739.929.729.869.867,362,728
19 May 20239.779.899.749.789.7810,831,980
18 May 20239.629.859.559.769.7611,097,278
18 May 20230.3 Dividend
17 May 20239.529.699.409.699.3910,779,180
16 May 20239.679.809.589.619.318,163,970
15 May 20239.709.759.639.729.425,390,217
12 May 20239.669.709.579.629.327,201,661
11 May 20239.729.799.539.599.298,099,805
10 May 20239.709.879.689.729.418,024,064
09 May 20239.689.729.569.679.375,512,156
08 May 20239.649.719.619.679.375,631,996
05 May 20239.369.699.369.669.369,575,491
04 May 20239.609.649.139.258.9612,751,097
03 May 20239.739.739.529.569.277,464,559
02 May 20239.9710.069.619.639.3311,158,395
28 Apr 20239.949.999.689.949.6314,256,188
27 Apr 20239.709.909.239.799.4916,342,630
26 Apr 20239.499.609.229.569.2611,967,483
25 Apr 20239.799.839.509.529.2212,953,974
24 Apr 20239.8510.009.829.909.597,666,257
21 Apr 20239.859.949.809.909.598,880,319
20 Apr 202310.0510.229.879.919.6011,807,406
19 Apr 20239.8710.029.8110.019.697,578,472
18 Apr 20239.8810.039.859.919.6011,195,754
17 Apr 202310.0010.019.689.739.4311,374,007
14 Apr 20239.589.989.519.959.6417,128,905
13 Apr 20239.559.619.489.529.226,201,815
12 Apr 20239.629.739.579.609.307,399,326
11 Apr 2023------
06 Apr 20239.329.479.329.469.168,251,227
05 Apr 20239.359.509.229.309.019,507,118
04 Apr 20239.519.609.319.339.0410,248,517
03 Apr 20239.409.709.359.479.1712,953,773
31 Mar 20239.289.409.149.369.0614,747,991
30 Mar 20239.229.419.169.299.0014,015,671
29 Mar 20239.029.208.969.148.8612,545,666
28 Mar 20239.149.278.778.928.6418,940,446
27 Mar 20238.929.158.629.068.7832,872,300
24 Mar 20239.069.077.958.548.2788,041,869
23 Mar 20239.589.669.309.349.0416,945,466
22 Mar 20239.809.999.649.649.3416,660,558
21 Mar 20239.559.889.509.859.5422,579,889
20 Mar 20238.809.458.319.299.0041,683,233
17 Mar 20239.559.839.149.339.0430,500,661
16 Mar 202310.0910.189.269.489.1830,759,616
15 Mar 202310.4910.639.589.609.3031,934,640
14 Mar 202310.0810.6610.0210.5810.2518,529,040
13 Mar 202310.7010.789.8310.159.8334,947,205
10 Mar 202310.9310.9410.3810.6710.3335,032,851
09 Mar 202311.6311.6611.4711.5111.154,831,998
08 Mar 202311.5111.7111.4611.6411.276,998,563
07 Mar 202311.7911.7911.5611.5911.227,318,085
06 Mar 202311.7211.7911.6311.7711.406,916,607
03 Mar 202311.4811.6911.4511.6711.306,419,297
02 Mar 202311.5511.5811.3711.4511.097,502,204
01 Mar 202311.8411.8611.5411.5911.238,590,829
28 Feb 202311.5111.8811.4611.8011.439,980,680
27 Feb 202311.3911.6611.3911.5511.195,650,243
24 Feb 202311.4911.5211.2911.2910.949,848,800
23 Feb 202311.5011.5311.3911.4711.115,192,731
22 Feb 202311.5611.5711.2711.4211.067,780,115
21 Feb 202311.6511.6811.4511.6011.235,266,856
20 Feb 202311.9211.9211.5811.6311.276,743,150
17 Feb 202311.7812.0611.7711.8811.5112,121,921
16 Feb 202311.5511.8611.5511.8611.4919,965,197
15 Feb 202311.4511.5711.3911.4111.057,289,623
14 Feb 202311.4711.6111.3011.5511.199,340,518
13 Feb 202311.3011.4211.2911.3711.015,556,598
10 Feb 202311.5611.5911.2711.3410.9811,291,653
09 Feb 202311.7211.8211.6711.7011.336,674,936
08 Feb 202311.6811.7211.6011.6711.309,447,917
07 Feb 202311.4111.5311.3011.5311.176,676,906
06 Feb 202311.4211.4511.1811.3611.009,137,764
03 Feb 202311.5211.5911.3111.5311.1715,935,309
02 Feb 202312.2912.3111.3911.4611.1047,541,873
01 Feb 202312.2312.3512.1212.2511.878,527,714
31 Jan 202312.3412.3412.0912.2111.837,382,450
30 Jan 202312.3112.3612.1812.2811.896,856,758
27 Jan 202312.1312.1312.1312.1311.75-
26 Jan 202311.9812.1411.9212.1311.759,457,563
25 Jan 202311.8311.9111.5111.9111.5411,874,918
24 Jan 202311.9512.0211.8411.9811.605,781,917
23 Jan 202312.0212.0611.9011.9211.545,341,974
20 Jan 202311.8412.0911.8311.9811.618,561,500
19 Jan 202311.8311.9911.6311.7511.399,530,764
18 Jan 202311.9012.0211.8812.0011.628,855,482
17 Jan 202311.8012.0611.7811.9411.579,266,647
16 Jan 202311.7711.9111.7511.8011.436,139,378
13 Jan 202311.8011.8311.5111.6911.329,428,713
12 Jan 202311.7611.8811.7011.7611.397,619,292
11 Jan 202311.7211.8111.6111.7011.337,080,438
10 Jan 202311.6311.7111.5411.6611.296,334,552
09 Jan 202311.6011.7611.5911.7111.358,536,936
06 Jan 202311.5011.6211.3611.6011.239,616,404
05 Jan 202311.7111.7111.4211.4911.1410,433,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...