U.S. markets closed
F S&P 500
5,537.75 +16.25 (+0.29%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,998.25 +71.00 (+0.36%) E-mini Russell 2000 Index Futur
2,074.80 +9.80 (+0.47%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,336.30 -3.30 (-0.14%)
Deutsche Bank AG (DBK.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:10PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14.78 | 14.92 | 14.78 | 14.88 | 14.88 | 780 |
| 27 jun 2024 | 14.69 | 14.76 | 14.69 | 14.70 | 14.70 | 3,075 |
| 26 jun 2024 | 14.70 | 14.70 | 14.67 | 14.67 | 14.67 | 780 |
| 25 jun 2024 | 14.79 | 14.79 | 14.62 | 14.68 | 14.68 | 1,150 |
| 24 jun 2024 | 14.47 | 14.47 | 14.46 | 14.46 | 14.46 | 760 |
| 21 jun 2024 | 14.74 | 14.74 | 14.47 | 14.47 | 14.47 | 650 |
| 20 jun 2024 | 14.72 | 14.72 | 14.70 | 14.70 | 14.70 | 170 |
| 19 jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 18 jun 2024 | 14.71 | 14.74 | 14.71 | 14.74 | 14.74 | 40 |
| 17 jun 2024 | 14.41 | 14.58 | 14.41 | 14.58 | 14.58 | 2 |
| 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 Dividendo | |||||
| 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 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.71 | 100 |
| 29 abr 2024 | 15.69 | 15.71 | 14.98 | 15.14 | 14.71 | 9,017 |
| 26 abr 2024 | 16.68 | 17.00 | 16.58 | 16.60 | 16.13 | 4,327 |
| 25 abr 2024 | 15.32 | 16.69 | 15.15 | 16.60 | 16.13 | 37,669 |
| 24 abr 2024 | 15.43 | 15.43 | 15.39 | 15.42 | 14.98 | 2,701 |
| 23 abr 2024 | 15.22 | 15.41 | 15.22 | 15.41 | 14.98 | 586 |
| 22 abr 2024 | 14.99 | 15.24 | 14.99 | 15.24 | 14.81 | 2,260 |
| 19 abr 2024 | 14.62 | 14.98 | 14.62 | 14.96 | 14.54 | 8,770 |
| 18 abr 2024 | 14.58 | 14.87 | 14.56 | 14.87 | 14.45 | 1,273 |
| 17 abr 2024 | 14.48 | 14.57 | 14.48 | 14.57 | 14.15 | 20 |
| 16 abr 2024 | 14.59 | 14.59 | 14.40 | 14.49 | 14.08 | 5,521 |
| 15 abr 2024 | 14.71 | 14.99 | 14.62 | 14.63 | 14.21 | 5,049 |
| 12 abr 2024 | 14.68 | 14.75 | 14.68 | 14.70 | 14.28 | 951 |
| 11 abr 2024 | 14.92 | 15.02 | 14.58 | 14.67 | 14.25 | 6,277 |
| 10 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.21 | - |
| 09 abr 2024 | 14.89 | 14.89 | 14.62 | 14.62 | 14.20 | 2,150 |
| 08 abr 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.48 | 1,245 |
| 05 abr 2024 | 14.76 | 14.76 | 14.59 | 14.68 | 14.26 | 2,626 |
| 04 abr 2024 | 14.85 | 15.01 | 14.76 | 14.76 | 14.34 | 1,256 |
| 03 abr 2024 | 14.51 | 14.70 | 14.51 | 14.70 | 14.29 | 655 |
| 02 abr 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.