UK markets closed

Deutsche Bank Aktiengesellschaft (DBK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
12.21-0.07 (-0.57%)
At close: 05:41PM CET
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202312.3412.3412.0912.2112.217,382,450
30 Jan 202312.3112.3612.1812.2812.286,856,758
27 Jan 202312.1312.1312.1312.1312.13-
26 Jan 202311.9812.1411.9212.1312.139,457,563
25 Jan 202311.8311.9111.5111.9111.9111,874,918
24 Jan 202311.9512.0211.8411.9811.985,781,917
23 Jan 202312.0212.0611.9011.9211.925,341,974
20 Jan 202311.8412.0911.8311.9811.988,561,500
19 Jan 202311.8311.9911.6311.7511.759,530,764
18 Jan 202311.9012.0211.8812.0012.008,855,482
17 Jan 202311.8012.0611.7811.9411.949,266,647
16 Jan 202311.7711.9111.7511.8011.806,139,378
13 Jan 202311.8011.8311.5111.6911.699,428,713
12 Jan 202311.7611.8811.7011.7611.767,619,292
11 Jan 202311.7211.8111.6111.7011.707,080,438
10 Jan 202311.6311.7111.5411.6611.666,334,552
09 Jan 202311.6011.7611.5911.7111.718,536,936
06 Jan 202311.5011.6211.3611.6011.609,616,404
05 Jan 202311.7111.7111.4211.4911.4910,433,214
04 Jan 202311.1111.7411.1011.7011.7014,036,108
03 Jan 202310.9011.1410.8711.1111.118,306,776
02 Jan 202310.6411.0010.6410.9410.945,904,673
30 Dec 202210.6710.6810.5910.5910.593,179,716
29 Dec 202210.5910.7210.5610.7010.703,979,910
28 Dec 202210.7410.7410.5910.6310.633,598,372
27 Dec 202210.7510.7910.6710.7110.713,160,258
23 Dec 202210.6710.7310.6110.7110.713,388,365
22 Dec 202210.6810.7910.6110.6410.647,529,879
21 Dec 202210.5510.7110.3310.6410.648,155,800
20 Dec 20229.8710.519.8610.5110.5114,956,743
19 Dec 20229.9010.039.899.949.945,155,022
16 Dec 20229.709.949.699.909.9018,360,826
15 Dec 202210.0010.049.689.719.7113,152,769
14 Dec 202210.2610.2910.0810.0910.096,248,735
13 Dec 202210.0810.2910.0510.2510.258,755,542
12 Dec 202210.0910.149.9410.0110.014,997,210
09 Dec 202210.0510.159.9310.1410.146,945,486
08 Dec 20229.9610.089.9210.0210.025,573,833
07 Dec 202210.0110.089.949.979.976,879,955
06 Dec 202210.1410.189.9910.0710.077,514,624
05 Dec 202210.1810.3010.1410.1510.158,574,648
02 Dec 20229.9010.059.8310.0210.026,972,588
01 Dec 202210.1810.219.909.909.909,702,468
30 Nov 202210.2510.3010.0610.1210.128,038,077
29 Nov 202210.2810.2910.0910.2110.214,868,105
28 Nov 202210.3010.3510.2110.2110.215,924,357
25 Nov 202210.5010.6210.3310.3910.397,963,727
24 Nov 202210.2510.4210.2410.3710.375,644,328
23 Nov 202210.2110.2510.1710.2310.236,322,090
22 Nov 202210.1910.2410.1310.1710.175,604,590
21 Nov 202210.1510.2810.1510.2210.226,870,303
18 Nov 202210.1510.2110.1010.2110.2113,274,434
17 Nov 202210.1610.219.9510.1010.105,452,795
16 Nov 202210.2610.3210.1210.1310.138,055,010
15 Nov 202210.1610.4310.1610.3210.3210,517,381
14 Nov 202210.2110.3510.1310.1810.187,329,376
11 Nov 202210.0610.3210.0110.2210.2214,581,534
10 Nov 20229.6610.039.619.969.9612,473,082
09 Nov 20229.879.959.599.699.6910,202,874
08 Nov 20229.769.879.739.879.876,350,854
07 Nov 20229.669.919.659.779.777,553,470
04 Nov 20229.749.859.619.739.739,840,712
03 Nov 20229.819.849.599.679.676,467,970
02 Nov 20229.789.879.749.799.796,777,249
01 Nov 20229.729.869.719.739.737,278,279
31 Oct 20229.859.899.649.669.6610,031,583
28 Oct 20229.749.899.709.839.839,506,676
27 Oct 20229.359.919.359.869.8620,602,859
26 Oct 20229.419.499.079.389.3814,405,725
25 Oct 20229.209.279.119.279.2710,904,268
24 Oct 20229.009.268.939.129.1210,989,972
21 Oct 20228.858.938.718.908.9015,737,461
20 Oct 20228.858.968.788.938.935,764,132
19 Oct 20228.889.018.818.898.8911,245,593
18 Oct 20228.668.988.658.858.8513,475,346
17 Oct 20228.648.728.508.638.6311,973,260
14 Oct 20228.588.818.488.618.6120,234,820
13 Oct 20227.798.437.748.368.3618,140,608
12 Oct 20227.767.837.607.797.799,289,863
11 Oct 20227.907.907.697.787.7810,278,114
10 Oct 20227.768.157.767.967.9610,330,624
07 Oct 20227.847.997.777.827.827,882,187
06 Oct 20227.988.057.857.877.878,334,226
05 Oct 20228.138.147.907.937.9310,868,838
04 Oct 20227.708.077.688.078.0712,496,377
03 Oct 20227.467.697.257.637.6313,941,136
30 Sept 20227.617.737.527.657.6510,709,219
29 Sept 20227.787.817.467.597.5913,505,184
28 Sept 20228.008.027.487.857.8524,709,992
27 Sept 20228.528.598.138.138.1315,219,822
26 Sept 20228.518.658.458.498.499,090,399
23 Sept 20229.049.048.608.638.6315,245,531
22 Sept 20228.699.328.669.039.0316,358,469
21 Sept 20228.868.918.718.828.829,398,940
20 Sept 20229.169.288.978.988.988,392,094
19 Sept 20229.049.158.949.109.107,241,546
16 Sept 20229.129.158.989.079.0720,538,411
15 Sept 20229.059.309.059.239.2313,949,593
14 Sept 20229.009.148.929.029.029,076,547
13 Sept 20229.229.298.939.029.0211,060,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...