Deutsche Bank Aktiengesellschaft (DBKD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:24PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 26 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 25 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 24 Jun 2024 | 14.82 | 14.83 | 14.82 | 14.83 | 14.83 | 646 |
| 21 Jun 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 20 Jun 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 19 Jun 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 760 |
| 18 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 17 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 14 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 13 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 12 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 11 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 10 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 07 Jun 2024 | 15.23 | 15.23 | 15.18 | 15.18 | 15.18 | 922 |
| 06 Jun 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 05 Jun 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 04 Jun 2024 | 15.09 | 15.10 | 15.02 | 15.02 | 15.02 | 10 |
| 03 Jun 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 31 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 770 |
| 30 May 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 719 |
| 29 May 2024 | 15.42 | 15.42 | 15.32 | 15.32 | 15.32 | 1,436 |
| 28 May 2024 | 15.71 | 15.71 | 15.66 | 15.67 | 15.67 | 2,056 |
| 24 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 708 |
| 23 May 2024 | 15.56 | 15.56 | 15.55 | 15.56 | 15.56 | 1,917 |
| 22 May 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 21 May 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 20 May 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 17 May 2024 | 15.51 | 15.58 | 15.51 | 15.58 | 15.58 | 1,724 |
| 17 May 2024 | 0.45 Dividend | |||||
| 16 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.68 | - |
| 15 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.68 | 687 |
| 14 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.53 | 695 |
| 13 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.42 | - |
| 10 May 2024 | 15.95 | 15.95 | 15.86 | 15.87 | 15.42 | 4,303 |
| 09 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.76 | - |
| 08 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.76 | - |
| 07 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.76 | - |
| 03 May 2024 | 15.08 | 15.36 | 15.07 | 15.19 | 14.76 | 4,551 |
| 02 May 2024 | 14.97 | 15.21 | 14.97 | 15.08 | 14.66 | 9,119 |
| 01 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.61 | - |
| 30 Apr 2024 | 14.98 | 15.14 | 14.96 | 15.03 | 14.61 | 23,053 |
| 29 Apr 2024 | 15.85 | 15.88 | 14.97 | 15.17 | 14.75 | 40,840 |
| 26 Apr 2024 | 16.82 | 16.82 | 16.57 | 16.68 | 16.21 | 3,154 |
| 25 Apr 2024 | 15.13 | 16.69 | 15.02 | 16.68 | 16.21 | 33,767 |
| 24 Apr 2024 | 15.44 | 15.44 | 15.38 | 15.38 | 14.95 | 1,453 |
| 23 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.85 | 688 |
| 22 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.54 | - |
| 19 Apr 2024 | 14.81 | 14.99 | 14.81 | 14.96 | 14.54 | 5,934 |
| 18 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.16 | - |
| 17 Apr 2024 | 14.60 | 14.61 | 14.57 | 14.57 | 14.16 | 3,635 |
| 16 Apr 2024 | 14.45 | 14.51 | 14.43 | 14.43 | 14.02 | 959 |
| 15 Apr 2024 | 14.72 | 14.72 | 14.69 | 14.69 | 14.28 | 2,300 |
| 12 Apr 2024 | 14.83 | 14.95 | 14.73 | 14.73 | 14.32 | 4,248 |
| 11 Apr 2024 | 15.00 | 15.00 | 14.61 | 14.61 | 14.20 | 856 |
| 10 Apr 2024 | 14.91 | 15.03 | 14.74 | 14.93 | 14.52 | 11,176 |
| 09 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.41 | - |
| 08 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.41 | 316 |
| 05 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.42 | - |
| 04 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.42 | - |
| 03 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.42 | 751 |
| 02 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.18 | - |
| 28 Mar 2024 | 14.69 | 14.70 | 14.59 | 14.59 | 14.18 | 2,147 |
| 27 Mar 2024 | 14.64 | 14.78 | 14.60 | 14.60 | 14.19 | 5,188 |
| 26 Mar 2024 | 14.22 | 14.25 | 14.22 | 14.25 | 13.85 | 1,555 |
| 25 Mar 2024 | 14.15 | 14.15 | 14.14 | 14.14 | 13.74 | 8,337 |
| 22 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.60 | 790 |
| 21 Mar 2024 | 13.88 | 13.94 | 13.87 | 13.93 | 13.54 | 3,179 |
| 20 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.32 | 806 |
| 19 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.13 | - |
| 18 Mar 2024 | 13.43 | 13.59 | 13.43 | 13.51 | 13.13 | 5,059 |
| 15 Mar 2024 | 13.53 | 13.78 | 13.53 | 13.66 | 13.28 | 10,054 |
| 14 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.23 | - |
| 13 Mar 2024 | 13.67 | 13.68 | 13.61 | 13.61 | 13.23 | 4,019 |
| 12 Mar 2024 | 13.26 | 13.66 | 13.26 | 13.63 | 13.25 | 8,070 |
| 11 Mar 2024 | 12.97 | 13.01 | 12.97 | 13.01 | 12.65 | 1,634 |
| 08 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.35 | - |
| 07 Mar 2024 | 12.69 | 12.71 | 12.69 | 12.71 | 12.35 | 1,627 |
| 06 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.26 | - |
| 05 Mar 2024 | 12.64 | 12.64 | 12.61 | 12.61 | 12.26 | 1,335 |
| 04 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.18 | - |
| 01 Mar 2024 | 12.38 | 12.55 | 12.38 | 12.52 | 12.18 | 467 |
| 29 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.92 | - |
| 28 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.92 | - |
| 27 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.92 | - |
| 26 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.92 | - |
| 23 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.92 | - |
| 22 Feb 2024 | 12.23 | 12.31 | 12.23 | 12.26 | 11.92 | 2,525 |
| 21 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.60 | - |
| 20 Feb 2024 | 11.92 | 11.94 | 11.80 | 11.93 | 11.60 | 15,035 |
| 19 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.66 | - |
| 16 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.66 | - |
| 15 Feb 2024 | 11.80 | 12.01 | 11.80 | 11.99 | 11.66 | 5,436 |
| 14 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.27 | - |
| 13 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.27 | - |
| 12 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.27 | - |
| 09 Feb 2024 | 11.59 | 11.61 | 11.59 | 11.60 | 11.27 | 1,472 |
| 08 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.31 | - |
| 07 Feb 2024 | 11.98 | 11.98 | 11.64 | 11.64 | 11.31 | 1,967 |
| 06 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.95 | 909 |
| *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.