IOB - Delayed Quote EUR

Deutsche Bank Aktiengesellschaft (0H7D.IL)

Compare
18.94
-0.03
(-0.16%)
At close: January 31 at 5:28:08 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202519.0619.1618.7918.9418.94392,006
Jan 30, 202518.8619.5318.3018.9718.971,886,364
Jan 29, 202519.3419.6319.2519.5419.541,156,345
Jan 28, 202519.0319.3318.9019.2619.26761,934
Jan 27, 202518.9119.1218.7918.9818.98268,778
Jan 24, 202519.1519.2118.9319.0819.082,215,999
Jan 23, 202518.8019.1118.8019.1019.10343,968
Jan 22, 202518.8318.9818.7118.7818.781,244,494
Jan 21, 202518.8118.8918.6818.7518.752,410,702
Jan 20, 202518.6218.8318.5918.7918.79400,855
Jan 17, 202518.3118.5518.2818.5518.551,260,916
Jan 16, 202518.3618.4318.1618.1818.181,316,752
Jan 15, 202517.6918.2617.6818.1518.15491,079
Jan 14, 202517.1617.6117.1517.5417.541,122,996
Jan 13, 202516.9917.0716.6717.0217.022,622,672
Jan 10, 202517.1117.4016.9317.1217.12945,803
Jan 9, 202516.7617.1916.5017.1517.15684,768
Jan 8, 202516.8517.1516.6916.8616.861,702,172
Jan 7, 202516.9717.0316.5416.9116.91549,999
Jan 6, 202517.0617.1316.7117.0017.00253,214
Jan 3, 202516.7717.0616.7116.9316.93177,469
Jan 2, 202516.5916.8116.3016.7716.77293,745
Dec 31, 202416.4916.4916.4916.4916.49-
Dec 30, 202416.4016.7916.3916.4916.493,593,389
Dec 27, 202416.2916.5516.2716.4916.497,395,340
Dec 24, 202416.2816.2816.2816.2816.28-
Dec 23, 202416.3816.4316.2116.2816.281,470,003
Dec 20, 202416.3716.3715.9516.2216.22750,895
Dec 19, 202416.6416.7916.5016.5716.571,199,732
Dec 18, 202416.7817.0116.7316.9516.95210,600
Dec 17, 202417.0617.1016.7816.8416.841,130,704
Dec 16, 202417.0517.3017.0217.0717.07370,016
Dec 13, 202416.9817.1416.9617.0117.011,759,849
Dec 12, 202417.0017.1316.9516.9816.981,128,235
Dec 11, 202417.0817.1316.8916.9416.94706,006
Dec 10, 202416.8117.0516.7617.0317.031,027,006
Dec 9, 202416.9817.0716.8316.8316.831,368,117
Dec 6, 202417.0117.1416.8316.8316.83998,108
Dec 5, 202416.6617.0216.6516.9616.96607,360
Dec 4, 202416.8016.9316.6316.7016.702,666,451
Dec 3, 202416.3316.8116.3316.6216.62904,527
Dec 2, 202415.9216.4815.9016.1416.142,588,520
Nov 29, 202415.7216.1115.7216.0716.07533,467
Nov 28, 202415.5015.8215.4815.7615.76731,406
Nov 27, 202415.4715.4815.3015.4215.42153,342
Nov 26, 202415.6115.7315.3415.5615.561,563,265
Nov 25, 202415.6515.7715.5315.7315.732,602,030
Nov 22, 202416.0716.2415.3515.5415.541,619,607
Nov 21, 202415.8716.0415.6215.9815.98545,873
Nov 20, 202415.9516.1415.8415.9515.95653,325
Nov 19, 202416.1816.2015.6015.8515.852,209,367
Nov 18, 202416.0216.1916.0016.1516.15713,747
Nov 15, 202415.8216.1115.8116.0316.03354,537
Nov 14, 202415.6715.9715.6515.9515.951,734,715
Nov 13, 202415.7415.8815.4215.5615.56383,120
Nov 12, 202416.0116.1015.7515.8015.80176,123
Nov 11, 202415.6816.1715.6616.1516.15264,542
Nov 8, 202416.0216.0115.3915.4515.45488,792
Nov 7, 202416.2216.4415.9916.0716.07428,906
Nov 6, 202416.3316.8916.1016.2316.23769,341
Nov 5, 202415.7715.9215.6815.8415.84227,266
Nov 4, 202415.8015.8615.6815.8215.82244,004
Nov 1, 202415.6115.9015.5915.8715.87278,609
Oct 31, 202415.3815.7015.2315.5615.56515,648
Oct 30, 202415.7215.7415.3615.5515.55199,820
Oct 29, 202415.9516.0115.6915.6915.69241,840
Oct 28, 202415.7615.8815.5715.8415.84635,500
Oct 25, 202415.8116.0015.6515.7015.701,980,273
Oct 24, 202416.2216.2615.7316.2216.22476,261
Oct 23, 202416.0016.4915.5016.1516.151,920,574
Oct 22, 202416.1616.3115.9916.2516.25447,796
Oct 21, 202416.2416.3416.1116.1116.115,518,738
Oct 18, 202416.1216.3415.9816.2416.24191,814
Oct 17, 202416.1216.2816.1016.2416.241,779,585
Oct 16, 202415.8616.0815.8316.0216.021,618,808
Oct 15, 202416.0516.1315.8115.9115.91563,539
Oct 14, 202416.3116.3916.1116.2616.26692,207
Oct 11, 202416.0916.2616.0516.1916.191,708,667
Oct 10, 202415.9916.1215.8816.0316.03452,188
Oct 9, 202415.7316.0115.4616.0016.00315,264
Oct 8, 202415.8115.9615.7615.8215.82233,613
Oct 7, 202415.8516.0615.7715.9615.96262,453
Oct 4, 202415.3315.9215.3215.8315.83420,279
Oct 3, 202415.3315.3815.0815.3115.311,089,121
Oct 2, 202415.3315.6015.2815.3515.353,605,813
Oct 1, 202415.5415.6115.1215.3015.30450,721
Sep 30, 202415.5215.7115.3615.4315.43282,880
Sep 27, 202415.5215.5915.4315.5315.53756,512
Sep 26, 202415.4215.6015.3915.4815.48302,001
Sep 25, 202415.1915.5415.1015.1915.19326,797
Sep 24, 202415.2515.4215.2015.1915.19446,078
Sep 23, 202415.2015.2814.9415.1615.16256,947
Sep 20, 202415.1615.2415.0315.1415.14332,868
Sep 19, 202415.1215.2314.9715.1815.181,533,291
Sep 18, 202414.9515.1014.8914.9414.94778,003
Sep 17, 202414.6915.0114.6714.9814.98281,157
Sep 16, 202414.5314.6114.2714.5114.51740,286
Sep 13, 202414.2714.7014.2314.6114.61637,286
Sep 12, 202414.2114.3714.1214.2814.28531,224
Sep 11, 202414.6914.8813.8314.0314.03710,063
Sep 10, 202415.0415.0514.2914.3514.35967,933
Sep 9, 202414.7315.1114.7115.0615.06373,707
Sep 6, 202414.8915.0614.6314.6314.632,241,096
Sep 5, 202414.3315.0814.3015.0015.001,960,023
Sep 4, 202414.2014.5613.9914.5014.50130,469
Sep 3, 202414.8715.1314.4214.5114.51303,844
Sep 2, 202414.7914.8014.5614.7714.77248,306
Aug 30, 202414.6914.7914.6814.7214.72252,586
Aug 29, 202414.7814.7914.6714.6714.67305,279
Aug 28, 202414.7714.8114.6114.6914.69227,222
Aug 27, 202414.6314.8114.5914.7414.74168,522
Aug 23, 202414.6414.8314.5914.6614.66466,900
Aug 22, 202414.4314.6114.1214.5114.511,167,817
Aug 21, 202413.9014.0813.8714.0114.012,118,990
Aug 20, 202414.1814.2113.8713.9013.90195,697
Aug 19, 202414.0314.1514.0214.1114.111,904,692
Aug 16, 202413.8614.0513.7914.0514.051,743,900
Aug 15, 202413.4813.8813.4413.8613.86315,026
Aug 14, 202413.3613.4512.2013.3613.36180,361
Aug 13, 202413.3813.4013.1413.2313.23137,166
Aug 12, 202413.4013.4013.2113.3213.321,419,825
Aug 9, 202413.1613.3013.0813.2913.29398,907
Aug 8, 202412.8713.1412.7913.0613.063,788,675
Aug 7, 202413.0115.6112.7713.0913.091,721,949
Aug 6, 202413.0913.0912.6612.7812.78804,973
Aug 5, 202412.5513.3112.2712.7712.77503,073
Aug 2, 202413.6417.2813.1513.1713.171,348,510
Aug 1, 202414.3514.4413.4614.0414.041,502,663
Jul 31, 202414.7314.7414.3314.3814.38241,878
Jul 30, 202414.3414.6814.3114.6114.61284,432
Jul 29, 202414.5214.5813.1714.3214.321,836,251
Jul 26, 202414.4714.5412.2214.4214.42625,981
Jul 25, 202414.2714.5513.9014.4614.466,392,464
Jul 24, 202415.3015.3014.2614.3214.322,759,625
Jul 23, 202415.5115.6815.4215.5915.59254,890
Jul 22, 202415.1215.4915.0715.4915.492,745,242
Jul 19, 202415.0315.3214.9215.0315.03209,371
Jul 18, 202415.2915.4315.2415.2715.27149,712
Jul 17, 202415.1015.3515.0115.2915.29451,046
Jul 16, 202415.2015.5114.9715.1315.13212,459
Jul 15, 202415.2615.5115.1415.2215.22216,021
Jul 12, 202415.3115.4315.2115.3415.34159,315
Jul 11, 202415.4415.5715.1915.3015.30283,351
Jul 10, 202415.4415.5215.1615.4015.40340,232
Jul 9, 202415.5315.7315.2215.3115.31283,561
Jul 8, 202415.5815.7315.4715.5115.514,337,466
Jul 5, 202415.8815.9915.6015.6015.60271,379
Jul 4, 202415.7315.8715.6215.8115.81222,485
Jul 3, 202415.2815.8315.2615.7415.74552,486
Jul 2, 202415.3415.4915.1315.1915.19304,598
Jul 1, 202415.2315.4114.7415.3315.33441,637
Jun 28, 202414.8415.0814.6114.8714.87901,863
Jun 27, 202414.6914.8614.5914.8014.80228,681
Jun 26, 202414.7214.7814.6214.6614.66142,195
Jun 25, 202414.8814.9514.6014.6714.673,726,300
Jun 24, 202414.4714.8514.4514.7914.794,102,772
Jun 21, 202414.7514.8414.4314.5814.581,297,003
Jun 20, 202414.7114.8414.6214.7514.75607,187
Jun 19, 202414.6914.7814.6014.7514.75136,175
Jun 18, 202414.7714.8514.6614.7214.72221,861
Jun 17, 202414.4714.6514.4214.5914.591,545,007
Jun 14, 202414.5714.5614.0514.4114.41365,736
Jun 13, 202414.8814.9614.4814.5314.53336,654
Jun 12, 202414.8815.0514.6814.9614.96293,727
Jun 11, 202415.2715.3114.7014.8614.86555,418
Jun 10, 202415.2215.4015.0815.2215.221,059,058
Jun 7, 202415.1815.3715.0915.3515.351,459,834
Jun 6, 202415.0315.3414.9515.2715.274,908,660
Jun 5, 202415.0615.1514.8515.0315.032,326,856
Jun 4, 202415.3915.4014.8115.0515.05313,284
Jun 3, 202415.3615.4915.2415.2615.26281,810
May 31, 202415.3915.5314.9615.1415.141,086,622
May 30, 202415.3115.4615.2115.3815.38978,045
May 29, 202415.5915.7715.2615.3015.304,019,745
May 28, 202415.6815.8415.5715.6615.663,954,748
May 24, 202415.4115.7415.2815.7415.741,666,120
May 23, 202415.5515.6615.4315.5615.56250,156
May 22, 202415.5115.6315.3815.5615.568,511,246
May 21, 202415.5715.6915.4215.5415.543,526,375
May 20, 202415.6915.8015.5315.6115.61125,648
May 17, 2024 0.45 Dividend
May 17, 202415.5215.6415.4315.5815.58501,748
May 16, 202416.1216.1315.7615.8015.35441,701
May 15, 202416.0916.2215.9516.1115.65241,792
May 14, 202415.8716.0415.7116.0415.582,126,013
May 13, 202415.9016.0415.7715.8615.41547,485
May 10, 202415.9916.1115.8515.8715.424,717,443
May 9, 202416.0016.1015.8915.9615.50859,236
May 8, 202416.1016.1715.9015.9915.543,130,755
May 7, 202415.7916.1415.5115.9815.522,607,452
May 3, 202415.2015.4315.0215.1814.75548,656
May 2, 202415.0915.1915.1615.0714.656,299,279
May 1, 202415.0115.0115.0115.0114.5894,368
Apr 30, 202415.1115.2014.9015.0114.582,412,627
Apr 29, 202415.8916.0114.9115.1414.711,693,163
Apr 26, 202416.7317.0116.4716.5116.048,493,292
Apr 25, 202415.3216.7115.0216.7016.2311,110,158
Apr 24, 202415.4415.5315.2515.2714.831,468,546
Apr 23, 202415.2215.4015.0315.3814.942,889,242
Apr 22, 202415.0115.1614.9015.1314.707,088,579
Apr 19, 202414.7215.0014.6314.9414.512,593,863
Apr 18, 202414.7114.8014.4714.7714.351,953,598
Apr 17, 202414.4414.6614.4114.5314.122,070,930
Apr 16, 202414.4314.6414.3814.4614.051,408,170
Apr 15, 202414.7815.0014.6414.7414.323,804,476
Apr 12, 202414.7415.0014.5214.7814.364,768,321
Apr 11, 202414.9315.0514.4614.5614.144,808,053
Apr 10, 202414.7115.0614.5114.9914.571,467,179
Apr 9, 202414.8314.9814.5814.5914.183,459,696
Apr 8, 202414.7514.9314.6614.8714.453,090,998
Apr 5, 202414.6915.0614.5914.7714.351,295,445
Apr 4, 202414.9315.0414.7814.9514.521,152,269
Apr 3, 202414.5814.9214.5614.8614.441,060,922
Apr 2, 202414.6214.8814.4914.5614.156,365,778
Mar 28, 202414.7014.7914.5214.5814.173,463,065
Mar 27, 202414.4614.7714.2414.6214.201,669,828
Mar 26, 202414.1514.2914.0514.2513.84624,911
Mar 25, 202414.1614.2614.0914.1713.76905,642
Mar 22, 202413.9714.2013.9614.1513.742,670,742
Mar 21, 202413.8914.1913.8013.9313.532,225,929
Mar 20, 202413.6913.7713.5313.6313.241,431,323
Mar 19, 202413.4913.8513.4013.7613.361,453,019
Mar 18, 202413.5813.7113.3913.5113.131,898,576
Mar 15, 202413.5213.7813.4213.7113.323,546,439
Mar 14, 202413.5613.7113.4413.4913.118,644,829
Mar 13, 202413.6113.7513.5213.6313.258,373,905
Mar 12, 202413.1513.7012.8513.6313.245,745,837
Mar 11, 202412.7113.0512.6312.9812.612,423,451
Mar 8, 202412.7412.8812.6312.8112.45718,324
Mar 7, 202412.5212.7412.4312.7312.371,814,481
Mar 6, 202412.6012.7112.4712.5812.237,004,277
Mar 5, 202412.5212.6812.3912.6212.261,355,473
Mar 4, 202412.5612.6212.4112.5612.203,762,299
Mar 1, 202412.4112.5912.2912.5112.153,037,601
Feb 29, 202412.3812.4812.3012.3812.032,014,727
Feb 28, 202412.4012.4412.3212.4112.052,496,495
Feb 27, 202412.2512.4112.1512.3812.02919,743
Feb 26, 202412.3712.4412.2812.3211.973,881,219
Feb 23, 202412.2812.4312.2212.4012.051,725,057
Feb 22, 202412.0912.3411.9212.2611.917,403,864
Feb 21, 202411.9412.1011.8911.9711.632,284,653
Feb 20, 202411.9712.0711.8011.9411.591,339,707
Feb 19, 202412.0112.0611.9511.9911.651,694,699
Feb 16, 202412.0812.2611.9412.0611.712,471,804
Feb 15, 202412.0112.0611.7312.0211.682,550,753
Feb 14, 202411.8412.0511.7711.9411.605,680,636
Feb 13, 202411.9012.0011.7811.8611.525,232,192
Feb 12, 202411.6711.8911.6511.8811.544,738,643
Feb 9, 202411.6111.7211.5311.6111.283,042,515
Feb 8, 202411.6611.7711.5311.6711.336,197,928
Feb 7, 202412.2712.3611.6011.6111.282,651,599
Feb 6, 202412.5612.6312.2712.3111.9612,428,036
Feb 5, 202412.8813.0412.4512.5212.173,283,209
Feb 2, 202412.5412.8312.3112.7512.396,292,400
Feb 1, 202412.0212.7311.9612.3411.998,025,759
Jan 31, 202412.0412.1911.9212.0111.671,448,223

Related Tickers

RN6.BE Renasant Corp
37.40
-0.53%
 
HDFCBANK.NS HDFC Bank Limited
1,690.95
-0.03%
 
SBIN.NS State Bank of India
766.00
+0.45%
 
IBN ICICI Bank Limited
28.67
-0.59%
 
HDB HDFC Bank Limited
60.64
+0.23%