Deutsche Bank Aktiengesellschaft (DBK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:41PM CET
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 12.34 | 12.34 | 12.09 | 12.21 | 12.21 | 7,382,450 |
| 30 Jan 2023 | 12.31 | 12.36 | 12.18 | 12.28 | 12.28 | 6,856,758 |
| 27 Jan 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 26 Jan 2023 | 11.98 | 12.14 | 11.92 | 12.13 | 12.13 | 9,457,563 |
| 25 Jan 2023 | 11.83 | 11.91 | 11.51 | 11.91 | 11.91 | 11,874,918 |
| 24 Jan 2023 | 11.95 | 12.02 | 11.84 | 11.98 | 11.98 | 5,781,917 |
| 23 Jan 2023 | 12.02 | 12.06 | 11.90 | 11.92 | 11.92 | 5,341,974 |
| 20 Jan 2023 | 11.84 | 12.09 | 11.83 | 11.98 | 11.98 | 8,561,500 |
| 19 Jan 2023 | 11.83 | 11.99 | 11.63 | 11.75 | 11.75 | 9,530,764 |
| 18 Jan 2023 | 11.90 | 12.02 | 11.88 | 12.00 | 12.00 | 8,855,482 |
| 17 Jan 2023 | 11.80 | 12.06 | 11.78 | 11.94 | 11.94 | 9,266,647 |
| 16 Jan 2023 | 11.77 | 11.91 | 11.75 | 11.80 | 11.80 | 6,139,378 |
| 13 Jan 2023 | 11.80 | 11.83 | 11.51 | 11.69 | 11.69 | 9,428,713 |
| 12 Jan 2023 | 11.76 | 11.88 | 11.70 | 11.76 | 11.76 | 7,619,292 |
| 11 Jan 2023 | 11.72 | 11.81 | 11.61 | 11.70 | 11.70 | 7,080,438 |
| 10 Jan 2023 | 11.63 | 11.71 | 11.54 | 11.66 | 11.66 | 6,334,552 |
| 09 Jan 2023 | 11.60 | 11.76 | 11.59 | 11.71 | 11.71 | 8,536,936 |
| 06 Jan 2023 | 11.50 | 11.62 | 11.36 | 11.60 | 11.60 | 9,616,404 |
| 05 Jan 2023 | 11.71 | 11.71 | 11.42 | 11.49 | 11.49 | 10,433,214 |
| 04 Jan 2023 | 11.11 | 11.74 | 11.10 | 11.70 | 11.70 | 14,036,108 |
| 03 Jan 2023 | 10.90 | 11.14 | 10.87 | 11.11 | 11.11 | 8,306,776 |
| 02 Jan 2023 | 10.64 | 11.00 | 10.64 | 10.94 | 10.94 | 5,904,673 |
| 30 Dec 2022 | 10.67 | 10.68 | 10.59 | 10.59 | 10.59 | 3,179,716 |
| 29 Dec 2022 | 10.59 | 10.72 | 10.56 | 10.70 | 10.70 | 3,979,910 |
| 28 Dec 2022 | 10.74 | 10.74 | 10.59 | 10.63 | 10.63 | 3,598,372 |
| 27 Dec 2022 | 10.75 | 10.79 | 10.67 | 10.71 | 10.71 | 3,160,258 |
| 23 Dec 2022 | 10.67 | 10.73 | 10.61 | 10.71 | 10.71 | 3,388,365 |
| 22 Dec 2022 | 10.68 | 10.79 | 10.61 | 10.64 | 10.64 | 7,529,879 |
| 21 Dec 2022 | 10.55 | 10.71 | 10.33 | 10.64 | 10.64 | 8,155,800 |
| 20 Dec 2022 | 9.87 | 10.51 | 9.86 | 10.51 | 10.51 | 14,956,743 |
| 19 Dec 2022 | 9.90 | 10.03 | 9.89 | 9.94 | 9.94 | 5,155,022 |
| 16 Dec 2022 | 9.70 | 9.94 | 9.69 | 9.90 | 9.90 | 18,360,826 |
| 15 Dec 2022 | 10.00 | 10.04 | 9.68 | 9.71 | 9.71 | 13,152,769 |
| 14 Dec 2022 | 10.26 | 10.29 | 10.08 | 10.09 | 10.09 | 6,248,735 |
| 13 Dec 2022 | 10.08 | 10.29 | 10.05 | 10.25 | 10.25 | 8,755,542 |
| 12 Dec 2022 | 10.09 | 10.14 | 9.94 | 10.01 | 10.01 | 4,997,210 |
| 09 Dec 2022 | 10.05 | 10.15 | 9.93 | 10.14 | 10.14 | 6,945,486 |
| 08 Dec 2022 | 9.96 | 10.08 | 9.92 | 10.02 | 10.02 | 5,573,833 |
| 07 Dec 2022 | 10.01 | 10.08 | 9.94 | 9.97 | 9.97 | 6,879,955 |
| 06 Dec 2022 | 10.14 | 10.18 | 9.99 | 10.07 | 10.07 | 7,514,624 |
| 05 Dec 2022 | 10.18 | 10.30 | 10.14 | 10.15 | 10.15 | 8,574,648 |
| 02 Dec 2022 | 9.90 | 10.05 | 9.83 | 10.02 | 10.02 | 6,972,588 |
| 01 Dec 2022 | 10.18 | 10.21 | 9.90 | 9.90 | 9.90 | 9,702,468 |
| 30 Nov 2022 | 10.25 | 10.30 | 10.06 | 10.12 | 10.12 | 8,038,077 |
| 29 Nov 2022 | 10.28 | 10.29 | 10.09 | 10.21 | 10.21 | 4,868,105 |
| 28 Nov 2022 | 10.30 | 10.35 | 10.21 | 10.21 | 10.21 | 5,924,357 |
| 25 Nov 2022 | 10.50 | 10.62 | 10.33 | 10.39 | 10.39 | 7,963,727 |
| 24 Nov 2022 | 10.25 | 10.42 | 10.24 | 10.37 | 10.37 | 5,644,328 |
| 23 Nov 2022 | 10.21 | 10.25 | 10.17 | 10.23 | 10.23 | 6,322,090 |
| 22 Nov 2022 | 10.19 | 10.24 | 10.13 | 10.17 | 10.17 | 5,604,590 |
| 21 Nov 2022 | 10.15 | 10.28 | 10.15 | 10.22 | 10.22 | 6,870,303 |
| 18 Nov 2022 | 10.15 | 10.21 | 10.10 | 10.21 | 10.21 | 13,274,434 |
| 17 Nov 2022 | 10.16 | 10.21 | 9.95 | 10.10 | 10.10 | 5,452,795 |
| 16 Nov 2022 | 10.26 | 10.32 | 10.12 | 10.13 | 10.13 | 8,055,010 |
| 15 Nov 2022 | 10.16 | 10.43 | 10.16 | 10.32 | 10.32 | 10,517,381 |
| 14 Nov 2022 | 10.21 | 10.35 | 10.13 | 10.18 | 10.18 | 7,329,376 |
| 11 Nov 2022 | 10.06 | 10.32 | 10.01 | 10.22 | 10.22 | 14,581,534 |
| 10 Nov 2022 | 9.66 | 10.03 | 9.61 | 9.96 | 9.96 | 12,473,082 |
| 09 Nov 2022 | 9.87 | 9.95 | 9.59 | 9.69 | 9.69 | 10,202,874 |
| 08 Nov 2022 | 9.76 | 9.87 | 9.73 | 9.87 | 9.87 | 6,350,854 |
| 07 Nov 2022 | 9.66 | 9.91 | 9.65 | 9.77 | 9.77 | 7,553,470 |
| 04 Nov 2022 | 9.74 | 9.85 | 9.61 | 9.73 | 9.73 | 9,840,712 |
| 03 Nov 2022 | 9.81 | 9.84 | 9.59 | 9.67 | 9.67 | 6,467,970 |
| 02 Nov 2022 | 9.78 | 9.87 | 9.74 | 9.79 | 9.79 | 6,777,249 |
| 01 Nov 2022 | 9.72 | 9.86 | 9.71 | 9.73 | 9.73 | 7,278,279 |
| 31 Oct 2022 | 9.85 | 9.89 | 9.64 | 9.66 | 9.66 | 10,031,583 |
| 28 Oct 2022 | 9.74 | 9.89 | 9.70 | 9.83 | 9.83 | 9,506,676 |
| 27 Oct 2022 | 9.35 | 9.91 | 9.35 | 9.86 | 9.86 | 20,602,859 |
| 26 Oct 2022 | 9.41 | 9.49 | 9.07 | 9.38 | 9.38 | 14,405,725 |
| 25 Oct 2022 | 9.20 | 9.27 | 9.11 | 9.27 | 9.27 | 10,904,268 |
| 24 Oct 2022 | 9.00 | 9.26 | 8.93 | 9.12 | 9.12 | 10,989,972 |
| 21 Oct 2022 | 8.85 | 8.93 | 8.71 | 8.90 | 8.90 | 15,737,461 |
| 20 Oct 2022 | 8.85 | 8.96 | 8.78 | 8.93 | 8.93 | 5,764,132 |
| 19 Oct 2022 | 8.88 | 9.01 | 8.81 | 8.89 | 8.89 | 11,245,593 |
| 18 Oct 2022 | 8.66 | 8.98 | 8.65 | 8.85 | 8.85 | 13,475,346 |
| 17 Oct 2022 | 8.64 | 8.72 | 8.50 | 8.63 | 8.63 | 11,973,260 |
| 14 Oct 2022 | 8.58 | 8.81 | 8.48 | 8.61 | 8.61 | 20,234,820 |
| 13 Oct 2022 | 7.79 | 8.43 | 7.74 | 8.36 | 8.36 | 18,140,608 |
| 12 Oct 2022 | 7.76 | 7.83 | 7.60 | 7.79 | 7.79 | 9,289,863 |
| 11 Oct 2022 | 7.90 | 7.90 | 7.69 | 7.78 | 7.78 | 10,278,114 |
| 10 Oct 2022 | 7.76 | 8.15 | 7.76 | 7.96 | 7.96 | 10,330,624 |
| 07 Oct 2022 | 7.84 | 7.99 | 7.77 | 7.82 | 7.82 | 7,882,187 |
| 06 Oct 2022 | 7.98 | 8.05 | 7.85 | 7.87 | 7.87 | 8,334,226 |
| 05 Oct 2022 | 8.13 | 8.14 | 7.90 | 7.93 | 7.93 | 10,868,838 |
| 04 Oct 2022 | 7.70 | 8.07 | 7.68 | 8.07 | 8.07 | 12,496,377 |
| 03 Oct 2022 | 7.46 | 7.69 | 7.25 | 7.63 | 7.63 | 13,941,136 |
| 30 Sept 2022 | 7.61 | 7.73 | 7.52 | 7.65 | 7.65 | 10,709,219 |
| 29 Sept 2022 | 7.78 | 7.81 | 7.46 | 7.59 | 7.59 | 13,505,184 |
| 28 Sept 2022 | 8.00 | 8.02 | 7.48 | 7.85 | 7.85 | 24,709,992 |
| 27 Sept 2022 | 8.52 | 8.59 | 8.13 | 8.13 | 8.13 | 15,219,822 |
| 26 Sept 2022 | 8.51 | 8.65 | 8.45 | 8.49 | 8.49 | 9,090,399 |
| 23 Sept 2022 | 9.04 | 9.04 | 8.60 | 8.63 | 8.63 | 15,245,531 |
| 22 Sept 2022 | 8.69 | 9.32 | 8.66 | 9.03 | 9.03 | 16,358,469 |
| 21 Sept 2022 | 8.86 | 8.91 | 8.71 | 8.82 | 8.82 | 9,398,940 |
| 20 Sept 2022 | 9.16 | 9.28 | 8.97 | 8.98 | 8.98 | 8,392,094 |
| 19 Sept 2022 | 9.04 | 9.15 | 8.94 | 9.10 | 9.10 | 7,241,546 |
| 16 Sept 2022 | 9.12 | 9.15 | 8.98 | 9.07 | 9.07 | 20,538,411 |
| 15 Sept 2022 | 9.05 | 9.30 | 9.05 | 9.23 | 9.23 | 13,949,593 |
| 14 Sept 2022 | 9.00 | 9.14 | 8.92 | 9.02 | 9.02 | 9,076,547 |
| 13 Sept 2022 | 9.22 | 9.29 | 8.93 | 9.02 | 9.02 | 11,060,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
