UK Markets closed

Deutsche Bank Aktiengesellschaft (DBK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.38-0.10 (-1.04%)
At close: 7:47PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20209.449.559.339.389.3813,343
27 Nov 20209.359.559.359.489.4831,605
26 Nov 20209.539.539.379.409.4032,507
25 Nov 20209.619.719.419.539.5336,972
24 Nov 20209.349.679.339.609.60109,723
23 Nov 20209.019.339.019.329.3292,242
20 Nov 20208.989.008.959.009.0014,476
19 Nov 20209.069.108.908.978.9735,523
18 Nov 20209.079.219.079.119.1146,766
17 Nov 20209.099.199.079.129.1225,512
16 Nov 20209.099.229.029.079.0772,514
13 Nov 20208.869.058.809.009.0050,786
12 Nov 20208.809.018.778.868.8653,583
11 Nov 20209.089.108.908.958.9555,454
10 Nov 20208.869.268.869.039.03146,111
09 Nov 20208.669.238.629.029.02226,101
06 Nov 20208.548.658.458.578.5733,934
05 Nov 20208.568.638.328.548.5455,152
04 Nov 20208.458.698.248.548.54112,279
03 Nov 20208.338.568.318.498.49102,331
02 Nov 20207.968.327.928.218.2187,502
30 Oct 20207.787.937.717.867.8659,044
29 Oct 20207.898.027.787.947.9460,684
28 Oct 20208.098.137.527.817.81215,997
27 Oct 20208.078.177.837.837.8372,955
26 Oct 20208.008.357.928.038.0381,755
23 Oct 20207.978.247.928.108.1079,015
22 Oct 20207.917.997.787.987.9873,946
21 Oct 20208.118.287.927.927.9251,728
20 Oct 20207.998.277.928.158.15156,640
19 Oct 20207.808.077.807.997.99111,022
16 Oct 20207.697.907.547.867.8660,841
15 Oct 20207.657.677.497.657.6577,498
14 Oct 20207.747.887.657.767.7652,743
13 Oct 20207.857.957.757.777.7720,515
12 Oct 20207.807.967.807.857.8531,342
09 Oct 20207.998.007.837.847.8430,849
08 Oct 20207.868.087.847.957.9558,643
07 Oct 20207.727.867.727.817.8152,271
06 Oct 20207.377.807.367.787.7863,834
05 Oct 20207.297.387.247.327.3232,208
02 Oct 20207.007.266.987.267.2627,245
01 Oct 20207.217.317.057.167.1639,959
30 Sep 20207.037.306.957.217.2155,387
29 Sep 20207.297.297.027.047.0447,025
28 Sep 20206.937.286.937.257.2575,903
25 Sep 20207.017.016.766.816.8157,215
24 Sep 20206.877.056.847.017.0151,057
23 Sep 20206.997.156.936.946.9465,667
22 Sep 20207.067.126.936.976.97101,692
21 Sep 20207.597.596.997.047.04197,324
18 Sep 2020------
17 Sep 20207.757.807.707.787.7851,663
16 Sep 20207.737.867.657.847.8458,907
15 Sep 20207.867.887.707.727.7242,183
14 Sep 20207.867.917.767.887.8829,393
11 Sep 20207.967.987.787.787.7840,896
10 Sep 20208.058.097.877.967.9613,764
09 Sep 20207.938.017.787.987.9854,336
08 Sep 20208.108.147.877.937.9326,501
07 Sep 20208.158.228.038.098.0948,667
04 Sep 20207.888.267.888.158.1543,138
03 Sep 20208.008.217.827.907.9039,398
02 Sep 20208.078.077.847.927.92109,135
01 Sep 20208.108.107.897.937.9331,127
31 Aug 20208.288.408.068.088.08101,194
28 Aug 20208.278.458.218.298.2946,177
27 Aug 20208.298.328.188.268.2659,993
26 Aug 20208.158.358.128.328.3260,702
25 Aug 20208.148.348.148.158.1549,342
24 Aug 20207.798.117.798.088.0812,255
21 Aug 20207.897.957.707.787.7830,621
20 Aug 20208.028.027.877.887.8847,819
19 Aug 20207.918.117.838.068.06232,788
18 Aug 20207.958.047.877.887.8831,856
17 Aug 20208.018.097.947.967.9639,088
14 Aug 20208.088.097.868.078.0744,913
13 Aug 20208.248.298.068.108.1026,738
12 Aug 20208.148.388.148.208.2095,147
11 Aug 20208.088.268.078.258.2541,197
10 Aug 20207.838.007.807.997.9922,489
07 Aug 20207.777.787.587.787.7831,004
06 Aug 20207.927.927.707.767.769,333
05 Aug 20207.827.957.827.887.8826,383
04 Aug 20207.868.027.757.837.8336,687
03 Aug 20207.657.867.627.867.8637,183
31 Jul 20207.577.777.567.587.5847,631
30 Jul 20207.837.867.307.597.59119,508
29 Jul 20208.258.307.617.787.78221,164
28 Jul 20208.118.187.978.048.0491,112
27 Jul 20208.218.268.088.108.1061,739
24 Jul 20208.108.388.108.248.24130,929
23 Jul 20208.538.628.288.288.28107,307
22 Jul 20208.508.738.468.478.4785,291
21 Jul 20208.929.168.468.488.48294,376
20 Jul 2020------
17 Jul 20208.818.848.638.738.7333,869
16 Jul 20208.839.018.808.808.8053,380
15 Jul 20208.829.018.768.908.9092,032
14 Jul 20208.688.888.648.738.7348,935
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...