Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Deutsche Bank Aktiengesellschaft (DBK.DE)

Compare
20.57
-0.27
(-1.30%)
As of 1:16:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202520.5220.7620.3820.5720.573,027,574
Apr 15, 202520.4020.8720.2420.8420.847,353,542
Apr 14, 202519.9120.4519.8920.3220.328,461,641
Apr 11, 202519.5219.7018.9019.3119.3111,512,415
Apr 10, 202520.2320.4919.1919.2319.2316,269,651
Apr 9, 202517.8918.6217.8617.9517.9519,093,548
Apr 8, 202518.6119.1918.3318.8118.8116,454,442
Apr 7, 202517.0019.3016.5818.0718.0730,361,894
Apr 4, 202520.2220.2518.3018.7918.7927,349,755
Apr 3, 202521.3021.6820.7820.8320.8313,811,011
Apr 2, 202522.1022.4221.9222.3822.387,709,250
Apr 1, 202522.0522.3421.9622.2522.257,513,608
Mar 31, 202521.7921.9221.3921.8221.828,427,673
Mar 28, 202522.4822.6821.9822.1822.187,128,776
Mar 27, 202522.6022.9022.2922.8422.847,202,542
Mar 26, 202523.4023.5422.9723.1023.105,942,746
Mar 25, 202522.9723.3822.9523.3523.357,003,251
Mar 24, 202522.2822.2822.2822.2822.28-
Mar 21, 202522.0822.3321.8322.2822.2811,807,631
Mar 20, 202522.7222.8622.0022.2522.259,543,956
Mar 19, 202522.6122.8522.3322.7222.729,735,309
Mar 18, 202521.9522.8821.7722.8822.889,572,735
Mar 17, 202521.9422.1121.7521.9421.947,534,350
Mar 14, 202521.1422.2720.8722.0622.0611,692,733
Mar 13, 202521.3921.6920.9721.3121.317,225,191
Mar 12, 202521.2621.6721.2121.5221.528,764,825
Mar 11, 202521.4521.5720.6521.0121.019,017,227
Mar 10, 202522.5022.5020.9421.2721.2713,557,246
Mar 7, 202522.0022.3121.8022.0922.0912,453,962
Mar 6, 202522.2023.0322.1322.4722.4718,004,801
Mar 5, 202520.4021.7520.3421.7521.75-
Mar 4, 202520.5820.6519.3319.3619.3617,905,165
Mar 3, 202520.5221.1220.2420.9520.9510,994,826
Feb 28, 202520.5020.7320.1820.7320.7318,310,314
Feb 27, 202520.5020.7620.2320.5020.508,975,452
Feb 26, 202520.3920.9020.3320.9020.909,212,705
Feb 25, 202519.7520.5319.7520.1020.109,760,544
Feb 24, 202519.6620.0819.5119.7219.729,673,994
Feb 21, 202519.4319.7219.3919.6419.648,233,208
Feb 20, 202519.4919.7619.3019.3719.378,432,832
Feb 19, 202520.0320.1719.4919.4919.499,590,965
Feb 18, 202519.7720.0319.6119.9719.979,775,717
Feb 17, 202519.2219.7519.2219.6919.697,354,144
Feb 14, 202519.1119.3419.0819.2519.256,014,859
Feb 13, 202519.3519.4019.0319.1619.167,695,256
Feb 12, 202518.9719.3418.9019.2219.228,869,541
Feb 11, 202518.5118.8318.4718.7918.795,545,168
Feb 10, 202518.5918.5918.5918.5918.59-
Feb 7, 202518.7518.7818.5318.5918.596,729,310
Feb 6, 202518.2218.7418.0918.6818.688,180,477
Feb 5, 202518.2018.3417.9518.0718.079,085,860
Feb 4, 202518.4318.5118.0418.2218.227,290,498
Feb 3, 202518.5518.6818.1018.3418.3412,034,646
Jan 31, 202519.0619.1918.7818.9418.949,323,955
Jan 30, 202518.8419.0918.3018.9018.9018,585,028
Jan 29, 202519.3019.6319.2419.5219.528,946,142
Jan 28, 202519.0219.3418.9019.2519.257,183,923
Jan 27, 202518.9419.1318.7718.9618.967,392,856
Jan 24, 202519.0519.0519.0519.0519.05-
Jan 23, 202518.8119.1118.8119.0519.056,567,452
Jan 22, 202518.8118.9818.7118.7718.775,515,517
Jan 21, 202518.8118.8118.8118.8118.81-
Jan 20, 202518.5918.8318.5918.8118.815,610,305
Jan 17, 202518.2918.5518.2718.5218.527,547,241
Jan 16, 202518.3618.4418.1118.2018.206,904,309
Jan 15, 202517.6918.2617.6918.1818.1812,069,274
Jan 14, 202517.1817.6217.1417.6017.609,713,518
Jan 13, 202516.9817.0816.6517.0317.037,735,639
Jan 10, 202517.1017.4016.9017.1017.1010,679,736
Jan 9, 202516.7617.1816.5117.1417.147,750,573
Jan 8, 202516.8317.1516.6816.8216.827,880,915
Jan 7, 202516.9417.0316.5416.8716.877,807,101
Jan 6, 202517.0617.1316.7017.0217.024,931,752
Jan 3, 202516.7117.0716.7116.9716.974,949,672
Jan 2, 202516.5816.8116.2916.8116.815,677,390
Dec 30, 202416.4516.8016.3716.6416.643,027,215
Dec 27, 202416.3016.5516.2616.5316.533,137,104
Dec 23, 202416.3316.4416.2016.3116.313,905,373
Dec 20, 202416.3716.3715.9416.2516.2513,287,750
Dec 19, 202416.6216.8016.4916.5916.594,425,185
Dec 18, 202416.7917.0116.7316.9116.913,462,447
Dec 17, 202417.0517.1216.7716.7916.795,098,946
Dec 16, 202417.0217.3117.0217.1517.155,391,586
Dec 13, 202416.9617.1516.9617.0617.064,327,578
Dec 12, 202417.0017.1316.9316.9516.954,302,076
Dec 11, 202417.0817.1416.8817.0117.014,514,166
Dec 10, 202416.8516.8516.8516.8516.85-
Dec 9, 202416.9817.0916.8316.8516.854,526,820
Dec 6, 202417.0217.1416.8016.8516.858,839,054
Dec 5, 202416.6517.0216.6416.9716.976,905,301
Dec 4, 202416.7716.9416.6216.6916.696,864,357
Dec 3, 202416.3416.8316.3316.7316.739,155,133
Dec 2, 202415.9016.4915.9016.2816.289,036,729
Nov 29, 202415.7216.1115.7016.0716.076,617,472
Nov 28, 202415.4515.4515.4515.4515.45-
Nov 27, 202415.4715.4815.3015.4515.454,790,204
Nov 26, 202415.6115.7415.3415.5515.555,694,428
Nov 25, 202415.6515.7715.5315.7115.7111,810,657
Nov 22, 202416.0616.2415.3515.5515.559,477,045
Nov 21, 202415.8816.0415.6216.0116.015,524,150
Nov 20, 202415.9416.1415.8415.9015.905,288,463
Nov 19, 202416.1716.2115.5815.9015.906,996,647
Nov 18, 202416.0016.2016.0016.1816.183,749,180
Nov 15, 202415.8316.1115.8016.0616.065,383,284
Nov 14, 202415.6515.9715.6515.9115.915,836,967
Nov 13, 202415.7415.8915.4215.5815.587,098,516
Nov 12, 202416.0016.1215.7415.8115.815,572,218
Nov 11, 202415.6616.1715.6616.1416.146,470,889
Nov 8, 202416.0116.0315.3915.5215.529,036,127
Nov 7, 202416.1916.4415.9915.9915.998,897,370
Nov 6, 202416.3216.8916.0816.1716.1715,179,212
Nov 5, 202415.7715.9215.6715.9215.923,814,176
Nov 4, 202415.8115.8615.6815.7715.774,704,317
Nov 1, 202415.6115.9015.5915.8215.826,126,397
Oct 31, 202415.4015.7115.2315.6215.627,067,070
Oct 30, 202415.7015.7215.3515.5015.505,285,644
Oct 29, 202415.9616.0215.6915.7315.734,130,466
Oct 28, 202415.7515.8915.5715.8515.854,512,546
Oct 25, 202415.8116.0015.6415.6815.684,743,427
Oct 24, 202416.2216.2715.7315.7915.798,052,949
Oct 23, 202416.0016.2215.5216.1816.1812,754,210
Oct 22, 202416.1516.3115.9916.3116.315,437,627
Oct 21, 202416.2216.3416.1116.1216.125,032,322
Oct 18, 202416.1116.3415.9816.2116.217,572,858
Oct 17, 202416.1216.2816.0916.1516.155,677,284
Oct 16, 202415.8516.0815.8316.0816.085,067,823
Oct 15, 202416.0616.1415.8015.9215.929,809,654
Oct 14, 202416.3116.3916.1816.3416.345,195,244
Oct 11, 202416.1016.2616.0516.2616.267,117,091
Oct 10, 202416.0016.1215.5816.1016.107,645,841
Oct 9, 202415.7416.0115.4616.0016.005,975,462
Oct 8, 202415.8115.9715.7615.8115.814,215,156
Oct 7, 202415.8516.0615.7715.9715.977,089,803
Oct 4, 202415.3415.9215.3115.7815.787,993,167
Oct 3, 202415.3315.4015.0815.3615.364,986,471
Oct 2, 202415.2815.6015.2815.4115.416,270,272
Oct 1, 202415.5515.6215.1115.3515.359,053,780
Sep 30, 202415.5315.7215.3615.5015.504,897,810
Sep 27, 202415.5315.5815.4215.5515.554,182,591
Sep 26, 202415.4215.6015.3915.4915.495,598,697
Sep 25, 202415.2015.5515.0915.2215.226,203,153
Sep 24, 202415.2615.4215.1915.2615.264,766,271
Sep 23, 202415.2115.2914.9315.1915.195,154,620
Sep 20, 202415.1615.2515.0315.1715.17-
Sep 19, 202415.1215.2314.9615.2215.225,905,441
Sep 18, 202414.9515.1014.8814.9414.944,267,074
Sep 17, 202414.6815.0214.6615.0015.006,475,023
Sep 16, 202414.5314.6114.2614.6014.606,465,505
Sep 13, 202414.2714.7014.2314.6314.635,236,736
Sep 12, 202414.2214.3714.1114.2814.285,062,804
Sep 11, 202414.6614.7813.8114.0314.0311,279,147
Sep 10, 202415.0415.0614.2914.2914.298,810,351
Sep 9, 202414.7215.1114.7015.0315.034,993,268
Sep 6, 202414.9015.0614.6114.6714.674,802,929
Sep 5, 202414.3315.0814.2814.9514.957,612,051
Sep 4, 202414.2014.5714.1614.4814.484,102,715
Sep 3, 202414.8615.1414.4214.5214.527,504,672
Sep 2, 202414.8014.8014.5614.7514.754,323,853
Aug 30, 202414.7014.7914.6814.7514.755,285,232
Aug 29, 202414.6214.7914.6014.6714.672,411,367
Aug 28, 202414.7714.8114.6114.6814.682,704,245
Aug 27, 202414.6214.8014.5814.7014.703,374,828
Aug 26, 202414.6514.7114.5614.6114.611,609,903
Aug 23, 202414.6314.8314.5914.7014.704,331,005
Aug 22, 202414.4214.6214.1214.5714.578,254,396
Aug 21, 202413.9014.0913.8514.0114.012,653,778
Aug 20, 202414.1814.2013.8713.9213.924,737,265
Aug 19, 202414.0414.1514.0114.1514.153,576,652
Aug 16, 202413.8614.0513.7714.0414.045,338,601
Aug 15, 202413.4813.8813.4413.8113.815,097,272
Aug 14, 202413.3713.4513.2913.3813.383,336,650
Aug 13, 202413.3913.3913.1413.3013.302,747,784
Aug 12, 202413.3813.4113.2213.3113.313,875,149
Aug 9, 202413.1713.3013.0713.2913.293,867,354
Aug 8, 202412.9113.1512.7813.0913.094,494,884
Aug 7, 202413.0013.2312.8813.0413.046,042,853
Aug 6, 202413.0913.0912.6612.8412.846,859,392
Aug 5, 202412.5512.8412.2712.8412.8412,603,602
Aug 2, 202413.6413.7913.1413.1713.1713,637,179
Aug 1, 202414.3614.4413.9913.9913.996,544,714
Jul 31, 202414.7214.7514.3314.4414.444,875,108
Jul 30, 202414.3614.6814.3314.6114.614,461,094
Jul 29, 202414.5214.6114.2814.3214.324,501,331
Jul 26, 202414.4514.5314.2614.4214.426,292,468
Jul 25, 202414.2714.5413.9014.4214.4210,994,132
Jul 24, 202415.3015.3014.2714.3814.3824,137,583
Jul 23, 202415.5115.6815.4215.6815.685,335,636
Jul 22, 202415.0915.4915.0715.4715.474,429,876
Jul 19, 202415.1015.1114.9215.0115.015,432,184
Jul 18, 202415.3015.4315.2415.2915.294,145,273
Jul 17, 202415.1015.3515.0615.2215.223,144,875
Jul 16, 202415.2015.2014.9615.1115.113,252,790
Jul 15, 202415.2615.5115.1415.2515.254,111,495
Jul 12, 202415.3115.3815.2215.3015.303,921,945
Jul 11, 202415.4315.4515.1815.3215.324,969,922
Jul 10, 202415.4915.5215.3015.4315.434,048,248
Jul 9, 202415.5515.5515.2215.4015.405,151,079
Jul 8, 202415.5915.7315.4615.4715.475,061,560
Jul 5, 202415.8915.9015.5915.6615.664,308,174
Jul 4, 202415.7215.8815.7215.8715.874,056,908
Jul 3, 202415.2715.8415.2615.7415.746,775,658
Jul 2, 202415.3315.4115.1315.2215.225,177,273
Jul 1, 202415.1915.4115.0915.4115.416,392,539
Jun 28, 202414.8315.0814.8014.9114.915,945,049
Jun 27, 202414.6814.8514.6714.7814.783,987,267
Jun 26, 202414.7314.7814.6114.6714.673,540,731
Jun 25, 202414.8814.9014.6014.6714.673,654,541
Jun 24, 202414.4814.8514.4514.8414.844,390,959
Jun 21, 202414.7314.7714.4314.4614.4621,964,619
Jun 20, 202414.7114.7714.6414.7414.745,783,349
Jun 19, 202414.6914.8014.5814.7114.713,612,694
Jun 18, 202414.7814.8514.6414.6614.663,371,349
Jun 17, 202414.4614.6514.4214.6514.655,534,355
Jun 14, 202414.5614.5814.0414.4114.4113,985,504
Jun 13, 202414.8614.8914.4814.5314.539,181,464
Jun 12, 202414.8715.0514.8414.9614.965,484,708
Jun 11, 202415.2815.3214.6914.8014.807,866,764
Jun 10, 202415.2115.4015.0715.2815.285,213,053
Jun 7, 202415.1815.3715.1015.3015.303,329,562
Jun 6, 202415.0515.3415.0015.2615.264,753,686
Jun 5, 202415.0515.1514.8515.0115.014,910,642
Jun 4, 202415.3915.4214.8215.0315.0310,134,955
Jun 3, 202415.3315.4915.2415.3615.366,456,678
May 31, 202415.3815.3914.9615.2315.2315,448,362
May 30, 202415.3015.4615.2515.4315.434,718,202
May 29, 202415.5915.5915.2515.3415.345,860,504
May 28, 202415.6615.7515.5915.6715.674,965,237
May 27, 202415.7215.7515.5915.7115.713,816,885
May 24, 202415.4015.7415.2715.7215.726,331,764
May 23, 202415.5615.6315.4315.5515.554,866,345
May 22, 202415.5215.6315.4915.5015.505,276,620
May 21, 202415.5515.6215.4215.5515.556,310,827
May 20, 202415.7015.7015.5315.6915.693,354,515
May 17, 2024 0.45 Dividend
May 17, 202415.5315.6415.4015.6415.646,623,689
May 16, 202416.1216.1215.7515.8615.417,549,841
May 15, 202416.0816.2315.9916.0615.606,042,996
May 14, 202415.8616.0515.8516.0315.585,715,174
May 13, 202415.9316.0315.7915.8015.356,553,863
May 10, 202416.0016.0315.8415.8815.436,385,410
May 9, 202416.0016.1015.9015.9015.454,957,561
May 8, 202416.0916.1415.9016.0015.555,922,417
May 7, 202415.7716.1415.7316.0415.598,728,351
May 6, 202415.2715.6515.2415.6115.165,502,647
May 3, 202415.2015.4315.0215.2614.828,581,048
May 2, 202415.1015.2914.9315.0414.617,325,283
Apr 30, 202415.1215.2014.9015.0114.5811,202,166
Apr 29, 202415.8916.0314.9615.1014.6828,836,533
Apr 26, 202416.7117.0116.4716.5316.0614,832,249
Apr 25, 202415.3316.7115.0016.6616.1932,183,093
Apr 24, 202415.4315.4915.2515.4014.968,688,954
Apr 23, 202415.2015.4015.1715.4014.968,380,135
Apr 22, 202415.0215.1614.9015.1614.736,280,184
Apr 19, 202414.7315.0014.7214.9514.5310,592,875
Apr 18, 202414.7014.8114.5014.8014.386,767,337
Apr 17, 202414.4314.6614.4114.5014.095,742,945
Apr 16, 202414.4714.5514.3514.4414.038,352,414

Related Tickers

CBK.DE Commerzbank AG
22.91
+0.97%
 
BNP.PA BNP Paribas SA
71.04
+0.65%
 
DANSKE.CO Danske Bank A/S
213.30
-0.79%
 
EBS.VI Erste Group Bank AG
61.85
-1.28%
 
GLE.PA Société Générale Société anonyme
39.64
-1.59%
 
ACA.PA Crédit Agricole S.A.
16.19
+0.56%
 
UCG.MI UniCredit S.p.A.
49.19
-0.93%
 
CBK.F Commerzbank AG
22.66
+0.27%
 
NDA-FI.HE Nordea Bank Abp
11.18
+0.27%
 
JYSK.CO Jyske Bank A/S
516.50
-0.86%