U.S. markets open in 4 hours 8 minutes

Deutsche Bank Aktiengesellschaft (DBK.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
15.36+0.14 (+0.92%)
A partir del 11:07AM CEST. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 202415.3015.3715.2415.3615.36576,502
17 jul 202415.1015.3515.0615.2215.223,144,875
16 jul 202415.2015.2014.9615.1115.113,252,790
15 jul 202415.2615.5115.1415.2515.254,111,495
12 jul 202415.3115.3815.2215.3015.303,921,945
11 jul 202415.4315.4515.1815.3215.324,969,922
10 jul 202415.4915.5215.3015.4315.434,048,248
09 jul 202415.5515.5515.2215.4015.405,151,079
08 jul 202415.5915.7315.4615.4715.475,061,560
05 jul 202415.8915.9015.5915.6615.664,308,174
04 jul 202415.7215.8815.7215.8715.874,056,908
03 jul 202415.2715.8415.2615.7415.746,775,658
02 jul 202415.3315.4115.1315.2215.225,177,273
01 jul 202415.1915.4115.0915.4115.416,392,539
28 jun 202414.8315.0814.8014.9114.915,945,049
27 jun 202414.6814.8514.6714.7814.783,987,267
26 jun 202414.7314.7814.6114.6714.673,540,731
25 jun 202414.8814.9014.6014.6714.673,654,541
24 jun 202414.4814.8514.4514.8414.844,390,959
21 jun 202414.7314.7714.4314.4614.4621,964,619
20 jun 202414.7114.7714.6414.7414.745,783,349
19 jun 202414.6914.8014.5814.7114.713,612,694
18 jun 202414.7814.8514.6414.6614.663,371,349
17 jun 202414.4614.6514.4214.6514.655,534,355
14 jun 202414.5614.5814.0414.4114.4113,985,504
13 jun 202414.8614.8914.4814.5314.539,181,464
12 jun 202414.8715.0514.8414.9614.965,484,708
11 jun 202415.2815.3214.6914.8014.807,866,764
10 jun 202415.2115.4015.0715.2815.285,213,053
07 jun 202415.1815.3715.1015.3015.303,329,562
06 jun 202415.0515.3415.0015.2615.264,753,686
05 jun 202415.0515.1514.8515.0115.014,910,642
04 jun 202415.3915.4214.8215.0315.0310,134,955
03 jun 202415.3315.4915.2415.3615.366,456,678
31 may 202415.3815.3914.9615.2315.2315,448,362
30 may 202415.3015.4615.2515.4315.434,718,202
29 may 202415.5915.5915.2515.3415.345,860,504
28 may 202415.6615.7515.5915.6715.674,965,237
27 may 202415.7215.7515.5915.7115.713,816,885
24 may 202415.4015.7415.2715.7215.726,331,764
23 may 202415.5615.6315.4315.5515.554,866,345
22 may 202415.5215.6315.4915.5015.505,276,620
21 may 202415.5515.6215.4215.5515.556,310,827
20 may 202415.7015.7015.5315.6915.693,354,515
17 may 202415.5315.6415.4015.6415.646,623,689
17 may 20240.45 Dividendo
16 may 202416.1216.1215.7515.8615.417,549,841
15 may 202416.0816.2315.9916.0615.606,042,996
14 may 202415.8616.0515.8516.0315.585,715,174
13 may 202415.9316.0315.7915.8015.356,553,863
10 may 202416.0016.0315.8415.8815.436,385,410
09 may 202416.0016.1015.9015.9015.454,957,561
08 may 202416.0916.1415.9016.0015.555,922,417
07 may 202415.7716.1415.7316.0415.598,728,351
06 may 202415.2715.6515.2415.6115.165,502,647
03 may 202415.2015.4315.0215.2614.828,581,048
02 may 202415.1015.2914.9315.0414.617,325,283
30 abr 202415.1215.2014.9015.0114.5811,202,166
29 abr 202415.8916.0314.9615.1014.6828,836,533
26 abr 202416.7117.0116.4716.5316.0614,832,249
25 abr 202415.3316.7115.0016.6616.1932,183,093
24 abr 202415.4315.4915.2515.4014.968,688,954
23 abr 202415.2015.4015.1715.4014.968,380,135
22 abr 202415.0215.1614.9015.1614.736,280,184
19 abr 202414.7315.0014.7214.9514.5310,592,875
18 abr 202414.7014.8114.5014.8014.386,767,337
17 abr 202414.4314.6614.4114.5014.095,742,945
16 abr 202414.4714.5514.3514.4414.038,352,414
15 abr 202414.7915.0214.6814.7114.2910,902,898
12 abr 202414.7515.0014.7114.7914.3714,505,461
11 abr 202414.9015.0514.4614.5914.179,596,415
10 abr 202414.7115.0614.6714.9614.539,829,638
09 abr 202414.8114.8414.5714.6014.195,828,161
08 abr 202414.7714.9314.7214.8914.474,172,636
05 abr 202414.7014.7814.5814.7614.346,797,982
04 abr 202414.9215.0414.8914.9714.557,028,089
03 abr 202414.5814.9214.5514.8714.457,487,699
02 abr 202414.6014.8914.4814.5714.159,622,210
28 mar 202414.7014.7414.5514.5814.179,867,382
27 mar 202414.4514.7814.4214.6114.2010,898,940
26 mar 202414.1414.2914.1414.2313.834,641,109
25 mar 202414.1514.2314.0914.1513.744,628,511
22 mar 202413.9814.2013.9614.1813.788,343,995
21 mar 202413.8913.9913.7913.9913.5910,433,119
20 mar 202413.6813.7613.5313.6413.257,979,990
19 mar 202413.4913.8513.4813.7413.358,986,409
18 mar 202413.5813.6413.3813.5113.128,358,461
15 mar 202413.5013.7913.4813.6313.2423,819,088
14 mar 202413.5513.7113.4313.5413.169,192,424
13 mar 202413.6013.7513.5313.5813.208,909,133
12 mar 202413.1613.7013.1313.6213.2317,525,771
11 mar 202412.7113.0512.7013.0112.6410,985,870
08 mar 202412.7512.8812.7212.8012.448,319,921
07 mar 202412.5112.7412.5112.7112.358,177,434
06 mar 202412.6012.7012.4612.5612.219,760,464
05 mar 202412.5112.6912.3812.6312.278,596,291
04 mar 202412.5612.6212.4012.6012.247,538,086
01 mar 202412.4012.6012.2812.5712.2113,296,184
29 feb 202412.3712.4612.3512.3612.018,249,448
28 feb 202412.4112.4412.3212.4012.044,029,251
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...