U.S. markets open in 2 minutes

Deutsche Bank Aktiengesellschaft (DBK.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
7.68-0.45 (-5.54%)
A partir del 03:13PM CEST. Mercado abierto.
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 20228.008.027.487.687.6817,157,718
27 sept 20228.528.598.138.138.1315,219,822
26 sept 20228.518.658.458.498.499,090,399
23 sept 20229.049.048.608.638.6315,245,531
22 sept 20228.699.328.669.039.0316,358,469
21 sept 20228.868.918.718.828.829,398,940
20 sept 20229.169.288.978.988.988,392,094
19 sept 20229.049.158.949.109.107,241,546
16 sept 20229.129.158.989.079.0720,538,411
15 sept 20229.059.309.059.239.2313,949,593
14 sept 20229.009.148.929.029.029,076,547
13 sept 20229.229.298.939.029.0211,060,750
12 sept 20229.019.289.019.229.2212,116,664
09 sept 20228.718.988.718.938.9312,474,008
08 sept 20228.288.728.278.658.6518,432,601
07 sept 20228.268.348.038.198.1911,249,328
06 sept 20228.248.448.228.368.369,194,142
05 sept 20228.278.288.048.188.1811,197,994
02 sept 20228.248.588.188.578.579,938,059
01 sept 20228.288.318.078.138.138,479,512
31 ago 20228.448.498.318.328.327,873,666
30 ago 20228.238.568.238.398.399,503,694
29 ago 20228.178.268.088.248.245,951,411
26 ago 20228.398.528.178.178.176,773,632
25 ago 20228.468.518.318.368.365,371,612
24 ago 20228.328.368.188.368.367,979,604
23 ago 20228.388.448.258.348.349,556,365
22 ago 20228.408.468.278.398.397,253,829
19 ago 20228.758.768.468.508.5010,849,544
18 ago 20228.818.958.778.878.876,872,297
17 ago 20229.089.188.828.868.867,844,503
16 ago 20228.989.098.958.968.965,706,031
15 ago 20229.109.128.908.948.945,628,293
12 ago 20228.959.138.929.069.068,193,539
11 ago 20228.898.968.818.868.866,173,146
10 ago 20228.698.878.668.838.837,714,471
09 ago 20228.808.828.688.738.734,778,154
08 ago 20228.818.908.678.808.806,484,202
05 ago 20228.638.808.628.768.766,658,176
04 ago 20228.618.798.558.638.639,383,881
03 ago 20228.488.568.358.568.568,039,908
02 ago 20228.378.478.288.418.416,519,488
01 ago 20228.558.608.408.408.409,197,173
29 jul 20228.468.608.418.538.539,719,546
28 jul 20228.198.468.148.348.3415,054,028
27 jul 20228.308.327.828.068.0620,400,279
26 jul 20228.288.328.088.198.1910,356,708
25 jul 20228.258.468.248.358.358,028,501
22 jul 20228.448.458.238.268.2611,210,534
21 jul 20228.328.678.258.468.4615,730,355
20 jul 20228.508.648.268.408.4012,759,356
19 jul 20228.008.517.998.438.4310,573,499
18 jul 20227.948.167.928.078.0710,890,379
15 jul 20227.627.857.537.807.8012,815,063
14 jul 20227.707.917.617.677.6714,089,656
13 jul 20227.857.907.657.787.788,667,029
12 jul 20227.877.877.877.877.87-
11 jul 20227.998.077.847.877.879,147,874
08 jul 20227.918.287.878.208.2011,786,040
07 jul 20227.808.027.787.987.9811,169,777
06 jul 20227.857.907.617.697.6912,809,355
05 jul 20228.168.187.647.767.7614,939,788
04 jul 20228.108.177.998.098.096,573,460
01 jul 20228.188.277.938.058.0516,767,255
30 jun 20228.448.458.128.328.3217,462,311
29 jun 20228.718.808.568.578.5710,311,991
28 jun 20228.979.088.848.868.8610,200,558
27 jun 20228.969.158.758.898.8910,112,593
24 jun 20228.638.938.298.928.9218,868,990
23 jun 20229.739.798.518.518.5128,190,370
22 jun 20229.529.759.419.699.698,483,780
21 jun 20229.709.909.669.719.718,089,711
20 jun 20229.479.749.339.669.66-
17 jun 20229.409.569.319.409.4021,270,123
16 jun 20229.509.569.289.349.3411,018,534
15 jun 20229.379.559.319.509.5010,462,663
14 jun 20229.349.449.169.269.269,114,076
13 jun 20229.369.369.139.259.2511,736,567
10 jun 20229.959.979.399.439.4315,495,962
09 jun 202210.1110.199.9510.0110.019,284,551
08 jun 202210.3210.349.9710.1410.149,335,127
07 jun 202210.3610.4610.2210.3410.347,111,395
06 jun 202210.3110.5110.2810.4610.465,754,428
03 jun 202210.2910.2910.2910.2910.29-
02 jun 202210.2910.2910.2910.2910.29-
01 jun 202210.5210.5510.2410.2910.299,533,794
31 may 202210.5910.7310.3710.3710.3712,743,581
30 may 202210.4110.4110.4110.4110.41-
27 may 202210.4110.4110.4110.4110.41-
26 may 202210.2410.4310.2010.4110.417,968,466
25 may 202210.0810.0810.0810.0810.08-
24 may 20229.8810.319.8810.0810.0814,533,165
23 may 20229.6210.029.5610.0210.0214,551,549
20 may 20229.539.579.299.369.3612,131,184
20 may 20220.2 Dividendo
19 may 20229.439.509.309.499.2914,035,561
18 may 20229.659.719.469.479.279,230,090
17 may 20229.389.649.359.549.3412,170,287
16 may 20229.319.439.189.229.029,085,840
13 may 20229.139.139.139.138.94-
*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...