Deutsche Bank Aktiengesellschaft (DBK.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 10.08 | 10.23 | 10.04 | 10.11 | 10.11 | 8,042,574 |
| 21 sept 2023 | 10.05 | 10.11 | 9.95 | 10.09 | 10.09 | 6,490,013 |
| 20 sept 2023 | 10.10 | 10.18 | 10.06 | 10.15 | 10.15 | 4,965,113 |
| 19 sept 2023 | 10.04 | 10.14 | 9.98 | 10.05 | 10.05 | 5,125,569 |
| 18 sept 2023 | 10.27 | 10.32 | 10.02 | 10.05 | 10.05 | 11,141,952 |
| 15 sept 2023 | 10.36 | 10.40 | 10.21 | 10.25 | 10.25 | 21,385,343 |
| 14 sept 2023 | 10.14 | 10.35 | 10.04 | 10.30 | 10.30 | 11,950,931 |
| 13 sept 2023 | 9.84 | 10.13 | 9.82 | 10.12 | 10.12 | 13,120,375 |
| 12 sept 2023 | 9.85 | 9.90 | 9.78 | 9.84 | 9.84 | 7,546,325 |
| 11 sept 2023 | 9.72 | 9.94 | 9.72 | 9.84 | 9.84 | 9,915,740 |
| 08 sept 2023 | 9.59 | 9.68 | 9.53 | 9.65 | 9.65 | 8,708,500 |
| 07 sept 2023 | 9.53 | 9.65 | 9.53 | 9.58 | 9.58 | 7,485,411 |
| 06 sept 2023 | 9.68 | 9.74 | 9.51 | 9.57 | 9.57 | 12,771,001 |
| 05 sept 2023 | 9.99 | 9.99 | 9.72 | 9.76 | 9.76 | 13,550,109 |
| 04 sept 2023 | 10.14 | 10.17 | 10.03 | 10.06 | 10.06 | 3,736,972 |
| 01 sept 2023 | 10.09 | 10.13 | 9.98 | 10.08 | 10.08 | 7,027,934 |
| 31 ago 2023 | 10.20 | 10.25 | 10.05 | 10.05 | 10.05 | 10,373,284 |
| 30 ago 2023 | 10.28 | 10.38 | 10.17 | 10.19 | 10.19 | 7,141,296 |
| 29 ago 2023 | 10.18 | 10.30 | 10.18 | 10.27 | 10.27 | 6,914,005 |
| 28 ago 2023 | 9.97 | 10.16 | 9.96 | 10.13 | 10.13 | 7,625,196 |
| 25 ago 2023 | 9.95 | 10.01 | 9.88 | 9.90 | 9.90 | 6,348,517 |
| 24 ago 2023 | 9.93 | 9.99 | 9.85 | 9.93 | 9.93 | 5,637,990 |
| 23 ago 2023 | 9.87 | 9.96 | 9.76 | 9.83 | 9.83 | 6,201,942 |
| 22 ago 2023 | 9.86 | 9.94 | 9.82 | 9.82 | 9.82 | 5,692,820 |
| 21 ago 2023 | 9.85 | 9.91 | 9.80 | 9.80 | 9.80 | 5,381,217 |
| 18 ago 2023 | 9.84 | 9.90 | 9.76 | 9.87 | 9.87 | 8,230,173 |
| 17 ago 2023 | 9.82 | 10.00 | 9.81 | 9.91 | 9.91 | 6,593,593 |
| 16 ago 2023 | 9.87 | 9.93 | 9.83 | 9.87 | 9.87 | 4,738,226 |
| 15 ago 2023 | 9.98 | 10.04 | 9.87 | 9.92 | 9.92 | 6,343,633 |
| 14 ago 2023 | 9.95 | 10.04 | 9.91 | 9.98 | 9.98 | 4,251,810 |
| 11 ago 2023 | 10.00 | 10.05 | 9.91 | 9.94 | 9.94 | 7,873,584 |
| 10 ago 2023 | 9.93 | 10.12 | 9.93 | 10.01 | 10.01 | 8,602,903 |
| 09 ago 2023 | 9.83 | 10.01 | 9.83 | 9.87 | 9.87 | 7,922,249 |
| 08 ago 2023 | 9.89 | 9.92 | 9.64 | 9.71 | 9.71 | 14,085,618 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 10.07 | 10.08 | 9.94 | 10.06 | 10.06 | 7,669,188 |
| 03 ago 2023 | 9.78 | 9.98 | 9.74 | 9.98 | 9.98 | 8,455,372 |
| 02 ago 2023 | 9.89 | 9.93 | 9.75 | 9.78 | 9.78 | 11,953,229 |
| 01 ago 2023 | 10.08 | 10.11 | 9.95 | 10.01 | 10.01 | 7,948,559 |
| 31 jul 2023 | 10.15 | 10.18 | 10.06 | 10.08 | 10.08 | 6,285,377 |
| 28 jul 2023 | 10.17 | 10.26 | 10.09 | 10.11 | 10.11 | 12,648,377 |
| 27 jul 2023 | 10.65 | 10.66 | 10.06 | 10.20 | 10.20 | 20,315,989 |
| 26 jul 2023 | 10.30 | 10.71 | 10.18 | 10.55 | 10.55 | 19,706,518 |
| 25 jul 2023 | 10.33 | 10.45 | 10.28 | 10.41 | 10.41 | 12,754,616 |
| 24 jul 2023 | 10.16 | 10.31 | 10.13 | 10.27 | 10.27 | 7,149,614 |
| 21 jul 2023 | 10.16 | 10.26 | 10.13 | 10.20 | 10.20 | 10,710,460 |
| 20 jul 2023 | 10.04 | 10.21 | 10.04 | 10.12 | 10.12 | 12,501,262 |
| 19 jul 2023 | 9.95 | 10.06 | 9.92 | 10.05 | 10.05 | 11,920,024 |
| 18 jul 2023 | 9.83 | 9.91 | 9.69 | 9.90 | 9.90 | 10,269,051 |
| 17 jul 2023 | 9.57 | 9.85 | 9.55 | 9.84 | 9.84 | 11,874,562 |
| 14 jul 2023 | 9.57 | 9.88 | 9.55 | 9.61 | 9.61 | 16,265,110 |
| 13 jul 2023 | 9.43 | 9.65 | 9.39 | 9.59 | 9.59 | 11,582,603 |
| 12 jul 2023 | 9.41 | 9.46 | 9.26 | 9.44 | 9.44 | 11,757,569 |
| 11 jul 2023 | 9.42 | 9.49 | 9.30 | 9.48 | 9.48 | 8,579,677 |
| 10 jul 2023 | 9.25 | 9.47 | 9.23 | 9.43 | 9.43 | 7,730,865 |
| 07 jul 2023 | 9.10 | 9.31 | 9.08 | 9.28 | 9.28 | 7,164,009 |
| 06 jul 2023 | 9.32 | 9.37 | 9.05 | 9.08 | 9.08 | 12,961,112 |
| 05 jul 2023 | 9.54 | 9.59 | 9.46 | 9.49 | 9.49 | 7,959,524 |
| 04 jul 2023 | 9.75 | 9.79 | 9.62 | 9.63 | 9.63 | 5,465,354 |
| 03 jul 2023 | 9.66 | 9.77 | 9.64 | 9.73 | 9.73 | 6,557,700 |
| 30 jun 2023 | 9.59 | 9.69 | 9.54 | 9.62 | 9.62 | 9,063,276 |
| 29 jun 2023 | 9.43 | 9.55 | 9.38 | 9.52 | 9.52 | 6,746,246 |
| 28 jun 2023 | 9.35 | 9.40 | 9.25 | 9.38 | 9.38 | 6,994,538 |
| 27 jun 2023 | 9.25 | 9.35 | 9.14 | 9.34 | 9.34 | 7,925,071 |
| 26 jun 2023 | 9.17 | 9.22 | 8.90 | 9.18 | 9.18 | 10,225,013 |
| 23 jun 2023 | 9.25 | 9.28 | 9.12 | 9.16 | 9.16 | 8,832,020 |
| 22 jun 2023 | 9.35 | 9.35 | 9.17 | 9.30 | 9.30 | 8,236,890 |
| 21 jun 2023 | 9.31 | 9.51 | 9.25 | 9.44 | 9.44 | 9,553,765 |
| 20 jun 2023 | 9.35 | 9.44 | 9.31 | 9.33 | 9.33 | 6,644,224 |
| 19 jun 2023 | 9.47 | 9.57 | 9.35 | 9.40 | 9.40 | 9,103,061 |
| 16 jun 2023 | 9.63 | 9.63 | 9.30 | 9.51 | 9.51 | 33,381,496 |
| 15 jun 2023 | 9.87 | 9.90 | 9.62 | 9.64 | 9.64 | 18,416,643 |
| 14 jun 2023 | 9.90 | 10.06 | 9.86 | 9.93 | 9.93 | 11,448,955 |
| 13 jun 2023 | 9.87 | 9.90 | 9.76 | 9.86 | 9.86 | 8,198,336 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 9.87 | 9.94 | 9.79 | 9.84 | 9.84 | 6,840,401 |
| 08 jun 2023 | 9.88 | 9.99 | 9.82 | 9.86 | 9.86 | 7,803,990 |
| 07 jun 2023 | 9.83 | 9.85 | 9.69 | 9.81 | 9.81 | 5,913,551 |
| 06 jun 2023 | 9.64 | 9.81 | 9.61 | 9.78 | 9.78 | 5,845,654 |
| 05 jun 2023 | 9.90 | 9.93 | 9.61 | 9.70 | 9.70 | 7,065,659 |
| 02 jun 2023 | 9.62 | 9.89 | 9.62 | 9.86 | 9.86 | 9,026,298 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 9.60 | 9.70 | 9.44 | 9.48 | 9.48 | 18,850,570 |
| 30 may 2023 | 9.64 | 9.79 | 9.59 | 9.65 | 9.65 | 8,098,978 |
| 29 may 2023 | 9.86 | 9.86 | 9.63 | 9.69 | 9.69 | 3,362,420 |
| 26 may 2023 | 9.74 | 9.80 | 9.52 | 9.74 | 9.74 | 6,402,968 |
| 25 may 2023 | 9.74 | 9.78 | 9.48 | 9.70 | 9.70 | 7,421,989 |
| 24 may 2023 | 9.86 | 9.88 | 9.68 | 9.74 | 9.74 | 7,566,506 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 9.73 | 9.92 | 9.72 | 9.86 | 9.86 | 7,362,728 |
| 19 may 2023 | 9.77 | 9.89 | 9.74 | 9.78 | 9.78 | 10,831,980 |
| 18 may 2023 | 9.62 | 9.85 | 9.55 | 9.76 | 9.76 | 11,097,278 |
| 18 may 2023 | 0.3 Dividendo | |||||
| 17 may 2023 | 9.52 | 9.69 | 9.40 | 9.69 | 9.39 | 10,779,180 |
| 16 may 2023 | 9.67 | 9.80 | 9.58 | 9.61 | 9.31 | 8,163,970 |
| 15 may 2023 | 9.70 | 9.75 | 9.63 | 9.72 | 9.42 | 5,390,217 |
| 12 may 2023 | 9.66 | 9.70 | 9.57 | 9.62 | 9.32 | 7,201,661 |
| 11 may 2023 | 9.72 | 9.79 | 9.53 | 9.59 | 9.29 | 8,099,805 |
| 10 may 2023 | 9.70 | 9.87 | 9.68 | 9.72 | 9.41 | 8,024,064 |
| 09 may 2023 | 9.68 | 9.72 | 9.56 | 9.67 | 9.37 | 5,512,156 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
