UK markets open in 3 hours 42 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,063.72 +121.94 (+0.68%) CRUDE OIL
78.20 -0.25 (-0.32%) GOLD FUTURES
2,337.50 -11.60 (-0.49%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,327.55 +199.52 (+0.38%)
Deutsche Bank AG (DBK.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 05:33PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 14.60 | 14.60 | 14.07 | 14.41 | 14.41 | 1,077 |
| 13 Jun 2024 | 14.92 | 14.92 | 14.71 | 14.71 | 14.71 | 100 |
| 12 Jun 2024 | 14.83 | 14.92 | 14.83 | 14.92 | 14.92 | 200 |
| 11 Jun 2024 | 15.26 | 15.26 | 14.75 | 14.75 | 14.75 | 485 |
| 10 Jun 2024 | 15.21 | 15.27 | 15.10 | 15.10 | 15.10 | 2,055 |
| 07 Jun 2024 | 15.21 | 15.31 | 15.21 | 15.31 | 15.31 | 21,775 |
| 06 Jun 2024 | 15.02 | 15.27 | 15.02 | 15.27 | 15.27 | 7,975 |
| 05 Jun 2024 | 15.13 | 15.13 | 14.92 | 14.92 | 14.92 | 405 |
| 04 Jun 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 03 Jun 2024 | 15.37 | 15.37 | 15.27 | 15.33 | 15.33 | 75 |
| 31 May 2024 | 15.42 | 15.42 | 15.15 | 15.15 | 15.15 | 100 |
| 30 May 2024 | 15.28 | 15.39 | 15.28 | 15.39 | 15.39 | 1,600 |
| 29 May 2024 | 15.60 | 15.60 | 15.36 | 15.36 | 15.36 | 800 |
| 28 May 2024 | 15.71 | 15.72 | 15.66 | 15.67 | 15.67 | 5,888 |
| 27 May 2024 | 15.71 | 15.71 | 15.66 | 15.66 | 15.66 | 243 |
| 24 May 2024 | 15.43 | 15.73 | 15.43 | 15.73 | 15.73 | 10 |
| 23 May 2024 | 15.53 | 15.53 | 15.43 | 15.43 | 15.43 | 1,730 |
| 22 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 21 May 2024 | 15.61 | 15.61 | 15.57 | 15.57 | 15.57 | 305 |
| 20 May 2024 | 15.64 | 15.65 | 15.64 | 15.65 | 15.65 | 100 |
| 17 May 2024 | 15.44 | 15.62 | 15.44 | 15.62 | 15.62 | 900 |
| 17 May 2024 | 0.45 Dividend | |||||
| 16 May 2024 | 16.08 | 16.08 | 15.87 | 15.87 | 15.42 | 30 |
| 15 May 2024 | 16.05 | 16.20 | 16.05 | 16.07 | 15.62 | 233 |
| 14 May 2024 | 15.84 | 16.06 | 15.84 | 16.05 | 15.59 | 2,900 |
| 13 May 2024 | 15.91 | 15.91 | 15.83 | 15.83 | 15.38 | 2,500 |
| 10 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.50 | - |
| 09 May 2024 | 16.01 | 16.01 | 15.94 | 15.97 | 15.52 | 270 |
| 08 May 2024 | 16.05 | 16.10 | 15.98 | 15.98 | 15.53 | 710 |
| 07 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.21 | - |
| 06 May 2024 | 15.31 | 15.44 | 15.31 | 15.44 | 15.00 | 2,850 |
| 03 May 2024 | 15.09 | 15.29 | 15.09 | 15.27 | 14.84 | 7,100 |
| 02 May 2024 | 15.04 | 15.10 | 15.04 | 15.09 | 14.67 | 2,602 |
| 30 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.71 | 100 |
| 29 Apr 2024 | 15.69 | 15.71 | 14.98 | 15.14 | 14.71 | 9,017 |
| 26 Apr 2024 | 16.68 | 17.00 | 16.58 | 16.60 | 16.13 | 4,327 |
| 25 Apr 2024 | 15.32 | 16.69 | 15.15 | 16.60 | 16.13 | 37,669 |
| 24 Apr 2024 | 15.43 | 15.43 | 15.39 | 15.42 | 14.98 | 2,701 |
| 23 Apr 2024 | 15.22 | 15.41 | 15.22 | 15.41 | 14.98 | 586 |
| 22 Apr 2024 | 14.99 | 15.24 | 14.99 | 15.24 | 14.81 | 2,260 |
| 19 Apr 2024 | 14.62 | 14.98 | 14.62 | 14.96 | 14.54 | 8,770 |
| 18 Apr 2024 | 14.58 | 14.87 | 14.56 | 14.87 | 14.45 | 1,273 |
| 17 Apr 2024 | 14.48 | 14.57 | 14.48 | 14.57 | 14.15 | 20 |
| 16 Apr 2024 | 14.59 | 14.59 | 14.40 | 14.49 | 14.08 | 5,521 |
| 15 Apr 2024 | 14.71 | 14.99 | 14.62 | 14.63 | 14.21 | 5,049 |
| 12 Apr 2024 | 14.68 | 14.75 | 14.68 | 14.70 | 14.28 | 951 |
| 11 Apr 2024 | 14.92 | 15.02 | 14.58 | 14.67 | 14.25 | 6,277 |
| 10 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.21 | - |
| 09 Apr 2024 | 14.89 | 14.89 | 14.62 | 14.62 | 14.20 | 2,150 |
| 08 Apr 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.48 | 1,245 |
| 05 Apr 2024 | 14.76 | 14.76 | 14.59 | 14.68 | 14.26 | 2,626 |
| 04 Apr 2024 | 14.85 | 15.01 | 14.76 | 14.76 | 14.34 | 1,256 |
| 03 Apr 2024 | 14.51 | 14.70 | 14.51 | 14.70 | 14.29 | 655 |
| 02 Apr 2024 | 14.57 | 14.82 | 14.52 | 14.52 | 14.11 | 3,341 |
| 28 Mar 2024 | 14.71 | 14.71 | 14.55 | 14.61 | 14.20 | 7,494 |
| 27 Mar 2024 | 14.37 | 14.73 | 14.35 | 14.73 | 14.31 | 9,300 |
| 26 Mar 2024 | 14.10 | 14.28 | 14.10 | 14.20 | 13.80 | 52,691 |
| 25 Mar 2024 | 14.11 | 14.20 | 14.10 | 14.10 | 13.70 | 6,811 |
| 22 Mar 2024 | 13.99 | 14.09 | 13.99 | 14.09 | 13.69 | 3,500 |
| 21 Mar 2024 | 13.77 | 14.00 | 13.77 | 14.00 | 13.60 | 5,100 |
| 20 Mar 2024 | 13.69 | 13.74 | 13.55 | 13.74 | 13.35 | 5,630 |
| 19 Mar 2024 | 13.47 | 13.68 | 13.47 | 13.68 | 13.29 | 13,930 |
| 18 Mar 2024 | 13.65 | 13.65 | 13.47 | 13.47 | 13.08 | 1,500 |
| 15 Mar 2024 | 13.46 | 13.70 | 13.45 | 13.65 | 13.27 | 19,540 |
| 14 Mar 2024 | 13.57 | 13.62 | 13.46 | 13.46 | 13.08 | 3,660 |
| 13 Mar 2024 | 13.59 | 13.69 | 13.55 | 13.55 | 13.17 | 4,859 |
| 12 Mar 2024 | 13.07 | 13.69 | 13.07 | 13.51 | 13.13 | 9,836 |
| 11 Mar 2024 | 12.74 | 13.01 | 12.74 | 13.01 | 12.64 | 2,507 |
| 08 Mar 2024 | 12.71 | 12.86 | 12.71 | 12.74 | 12.38 | 13,710 |
| 07 Mar 2024 | 12.55 | 12.71 | 12.55 | 12.71 | 12.35 | 2,000 |
| 06 Mar 2024 | 12.60 | 12.63 | 12.60 | 12.63 | 12.27 | 1,100 |
| 05 Mar 2024 | 12.55 | 12.63 | 12.41 | 12.58 | 12.23 | 100,615 |
| 04 Mar 2024 | 12.49 | 12.59 | 12.49 | 12.59 | 12.23 | 560 |
| 01 Mar 2024 | 12.38 | 12.52 | 12.30 | 12.52 | 12.16 | 150 |
| 29 Feb 2024 | 12.39 | 12.44 | 12.34 | 12.36 | 12.01 | 3,110 |
| 28 Feb 2024 | 12.35 | 12.39 | 12.35 | 12.39 | 12.04 | 165 |
| 27 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.86 | 375 |
| 26 Feb 2024 | 12.35 | 12.39 | 12.24 | 12.24 | 11.89 | 4,250 |
| 23 Feb 2024 | 12.20 | 12.37 | 12.20 | 12.37 | 12.02 | 150 |
| 22 Feb 2024 | 12.03 | 12.16 | 12.03 | 12.08 | 11.74 | 2,500 |
| 21 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.64 | - |
| 20 Feb 2024 | 11.98 | 11.98 | 11.94 | 11.95 | 11.61 | 850 |
| 19 Feb 2024 | 11.94 | 12.00 | 11.94 | 12.00 | 11.66 | 15 |
| 16 Feb 2024 | 12.03 | 12.12 | 11.96 | 12.00 | 11.66 | 765 |
| 15 Feb 2024 | 11.95 | 12.05 | 11.82 | 12.05 | 11.71 | 1,902 |
| 14 Feb 2024 | 11.85 | 11.99 | 11.83 | 11.93 | 11.59 | 2,270 |
| 13 Feb 2024 | 11.88 | 11.90 | 11.85 | 11.85 | 11.52 | 431 |
| 12 Feb 2024 | 11.62 | 11.94 | 11.62 | 11.91 | 11.57 | 6,452 |
| 09 Feb 2024 | 11.63 | 11.64 | 11.57 | 11.60 | 11.27 | 951 |
| 08 Feb 2024 | 11.69 | 11.71 | 11.63 | 11.63 | 11.30 | 2,267 |
| 07 Feb 2024 | 12.29 | 12.29 | 11.60 | 11.69 | 11.36 | 2,239 |
| 06 Feb 2024 | 12.46 | 12.49 | 12.29 | 12.29 | 11.94 | 1,930 |
| 05 Feb 2024 | 12.74 | 12.82 | 12.47 | 12.51 | 12.16 | 1,060 |
| 02 Feb 2024 | 12.46 | 12.84 | 12.46 | 12.84 | 12.47 | 21,308 |
| 01 Feb 2024 | 12.02 | 12.67 | 11.86 | 12.36 | 12.01 | 13,576 |
| 31 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.63 | - |
| 30 Jan 2024 | 11.97 | 12.08 | 11.97 | 12.08 | 11.74 | 132 |
| 29 Jan 2024 | 12.01 | 12.01 | 11.93 | 11.95 | 11.61 | 3,335 |
| 26 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.73 | - |
| 25 Jan 2024 | 12.14 | 12.14 | 12.07 | 12.07 | 11.73 | 689 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.