Frankfurt - Delayed Quote EUR

Deutsche Bank Aktiengesellschaft (DBK.F)

Compare
17.10
+0.01
+(0.05%)
At close: January 10 at 9:59:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 17.14 17.36 16.96 17.10 17.10 23,464
Jan 9, 2025 16.78 17.16 16.60 17.09 17.09 28,530
Jan 8, 2025 16.77 17.11 16.76 16.77 16.77 47,835
Jan 7, 2025 16.87 16.96 16.59 16.82 16.82 18,363
Jan 6, 2025 17.03 17.12 16.79 16.85 16.85 30,071
Jan 3, 2025 16.76 17.03 16.76 16.96 16.96 10,758
Jan 2, 2025 16.66 16.76 16.31 16.70 16.70 27,104
Dec 30, 2024 16.51 16.78 16.48 16.70 16.70 7,224
Dec 27, 2024 16.32 16.52 16.28 16.50 16.50 17,584
Dec 23, 2024 16.25 16.41 16.24 16.35 16.35 9,994
Dec 20, 2024 16.50 16.50 15.95 16.24 16.24 20,337
Dec 19, 2024 16.59 16.80 16.48 16.48 16.48 30,031
Dec 18, 2024 16.82 17.00 16.58 16.58 16.58 49,469
Dec 17, 2024 17.07 17.09 16.77 16.77 16.77 10,167
Dec 16, 2024 17.03 17.30 17.03 17.16 17.16 40,301
Dec 13, 2024 16.93 17.13 16.91 17.05 17.05 30,011
Dec 12, 2024 17.01 17.05 16.95 16.97 16.97 18,497
Dec 11, 2024 17.04 17.11 16.91 17.03 17.03 13,202
Dec 10, 2024 16.75 17.04 16.75 16.98 16.98 34,423
Dec 9, 2024 16.85 17.02 16.80 16.80 16.80 24,866
Dec 6, 2024 16.96 17.13 16.82 16.85 16.85 49,238
Dec 5, 2024 16.65 17.00 16.61 16.95 16.95 114,934
Dec 4, 2024 16.70 16.91 16.58 16.63 16.63 38,738
Dec 3, 2024 16.23 16.80 16.23 16.72 16.72 63,492
Dec 2, 2024 16.02 16.46 15.92 16.31 16.31 19,985
Nov 29, 2024 15.67 16.11 15.63 16.06 16.06 49,028
Nov 28, 2024 15.46 15.80 15.45 15.79 15.79 3,351
Nov 27, 2024 15.53 15.53 15.32 15.41 15.41 8,639
Nov 26, 2024 15.64 15.68 15.37 15.52 15.52 6,275
Nov 25, 2024 15.59 15.75 15.53 15.75 15.75 19,579
Nov 22, 2024 16.04 16.20 15.35 15.53 15.53 24,377
Nov 21, 2024 15.95 16.06 15.65 16.01 16.01 12,372
Nov 20, 2024 15.91 16.10 15.89 15.95 15.95 5,941
Nov 19, 2024 16.19 16.20 15.61 15.86 15.86 8,144
Nov 18, 2024 16.09 16.19 16.06 16.07 16.07 13,579
Nov 15, 2024 15.85 16.10 15.81 16.00 16.00 7,005
Nov 14, 2024 15.52 15.94 15.52 15.92 15.92 25,823
Nov 13, 2024 15.84 15.84 15.44 15.52 15.52 40,563
Nov 12, 2024 16.02 16.05 15.74 15.84 15.84 25,219
Nov 11, 2024 15.55 16.17 15.55 16.10 16.10 58,611
Nov 8, 2024 16.05 16.06 15.43 15.57 15.57 17,634
Nov 7, 2024 16.18 16.38 15.92 16.03 16.03 18,032
Nov 6, 2024 15.98 16.87 15.98 16.12 16.12 100,241
Nov 5, 2024 15.71 15.90 15.71 15.90 15.90 9,914
Nov 4, 2024 15.79 15.87 15.67 15.72 15.72 21,534
Nov 1, 2024 15.53 15.88 15.53 15.70 15.70 6,227
Oct 31, 2024 15.38 15.69 15.24 15.54 15.54 15,032
Oct 30, 2024 15.76 15.76 15.37 15.51 15.51 17,791
Oct 29, 2024 15.91 16.00 15.68 15.68 15.68 19,971
Oct 28, 2024 15.84 15.86 15.60 15.81 15.81 11,865
Oct 25, 2024 15.78 15.99 15.59 15.59 15.59 77,118
Oct 24, 2024 16.11 16.17 15.74 15.78 15.78 22,946
Oct 23, 2024 16.45 16.45 15.58 16.08 16.08 101,521
Oct 22, 2024 16.16 16.37 16.04 16.34 16.34 32,695
Oct 21, 2024 16.22 16.32 16.12 16.15 16.15 62,012
Oct 18, 2024 16.14 16.33 16.01 16.19 16.19 28,029
Oct 17, 2024 16.10 16.25 16.10 16.12 16.12 17,264
Oct 16, 2024 15.90 16.15 15.87 16.15 16.15 10,785
Oct 15, 2024 16.06 16.09 15.84 15.90 15.90 36,036
Oct 14, 2024 16.25 16.36 16.04 16.10 16.10 38,105
Oct 11, 2024 16.05 16.25 16.05 16.20 16.20 48,028
Oct 10, 2024 15.96 16.10 15.91 16.03 16.03 39,712
Oct 9, 2024 15.74 16.02 15.50 16.02 16.02 47,343
Oct 8, 2024 15.93 15.93 15.76 15.85 15.85 26,690
Oct 7, 2024 15.80 16.05 15.80 15.94 15.94 23,153
Oct 4, 2024 15.26 15.90 15.26 15.82 15.82 37,104
Oct 3, 2024 15.32 15.36 15.17 15.33 15.33 12,546
Oct 2, 2024 15.31 15.54 15.28 15.33 15.33 20,415
Oct 1, 2024 15.54 15.64 15.15 15.39 15.39 63,600
Sep 30, 2024 15.55 15.66 15.41 15.53 15.53 18,867
Sep 27, 2024 15.50 15.59 15.47 15.56 15.56 12,708
Sep 26, 2024 15.32 15.60 15.32 15.51 15.51 36,551
Sep 25, 2024 15.17 15.50 15.09 15.26 15.26 8,724
Sep 24, 2024 15.22 15.41 15.18 15.25 15.25 11,068
Sep 23, 2024 15.15 15.18 14.97 15.18 15.18 12,931
Sep 20, 2024 15.17 15.24 15.09 15.12 15.12 24,004
Sep 19, 2024 15.02 15.24 15.01 15.21 15.21 39,348
Sep 18, 2024 14.95 15.10 14.91 14.98 14.98 20,905
Sep 17, 2024 14.61 15.05 14.61 14.98 14.98 15,968
Sep 16, 2024 14.62 14.63 14.38 14.63 14.63 6,161
Sep 13, 2024 14.29 14.65 14.29 14.61 14.61 23,001
Sep 12, 2024 14.22 14.34 14.15 14.34 14.34 12,133
Sep 11, 2024 14.42 14.65 13.89 14.17 14.17 39,767
Sep 10, 2024 15.03 15.03 14.20 14.43 14.43 21,556
Sep 9, 2024 14.68 15.12 14.66 15.08 15.08 39,203
Sep 6, 2024 14.93 14.95 14.55 14.55 14.55 17,239
Sep 5, 2024 14.43 15.07 14.30 14.95 14.95 11,192
Sep 4, 2024 14.40 14.52 14.17 14.44 14.44 26,626
Sep 3, 2024 14.88 15.10 14.34 14.34 14.34 25,377
Sep 2, 2024 14.78 14.80 14.57 14.80 14.80 24,458
Aug 30, 2024 14.67 14.80 14.67 14.80 14.80 10,356
Aug 29, 2024 14.64 14.76 14.63 14.69 14.69 19,238
Aug 28, 2024 14.70 14.78 14.63 14.66 14.66 6,464
Aug 27, 2024 14.65 14.80 14.62 14.77 14.77 4,598
Aug 26, 2024 14.65 14.66 14.58 14.58 14.58 6,390
Aug 23, 2024 14.65 14.77 14.60 14.62 14.62 14,146
Aug 22, 2024 14.38 14.64 14.17 14.62 14.62 51,870
Aug 21, 2024 13.87 14.07 13.87 14.02 14.02 7,409
Aug 20, 2024 14.14 14.17 13.89 13.89 13.89 7,619
Aug 19, 2024 14.05 14.17 13.98 14.11 14.11 11,518
Aug 16, 2024 13.86 14.10 13.83 14.02 14.02 6,836
Aug 15, 2024 13.44 13.86 13.44 13.85 13.85 12,362
Aug 14, 2024 13.34 13.44 13.31 13.40 13.40 40,589
Aug 13, 2024 13.31 13.36 13.15 13.33 13.33 5,216
Aug 12, 2024 13.35 13.39 13.26 13.32 13.32 4,608
Aug 9, 2024 13.09 13.29 13.07 13.29 13.29 9,176
Aug 8, 2024 13.05 13.13 12.86 13.11 13.11 9,931
Aug 7, 2024 13.05 13.18 12.90 12.92 12.92 20,391
Aug 6, 2024 13.00 13.15 12.67 12.97 12.97 31,505
Aug 5, 2024 12.32 12.99 12.29 12.93 12.93 118,461
Aug 2, 2024 13.94 13.94 13.12 13.12 13.12 64,118
Aug 1, 2024 14.40 14.42 13.92 13.95 13.95 21,395
Jul 31, 2024 14.69 14.69 14.39 14.49 14.49 6,304
Jul 30, 2024 14.32 14.66 14.30 14.54 14.54 10,802
Jul 29, 2024 14.46 14.59 14.31 14.32 14.32 14,547
Jul 26, 2024 14.40 14.49 14.30 14.43 14.43 21,518
Jul 25, 2024 14.39 14.54 13.90 14.49 14.49 63,184
Jul 24, 2024 15.48 15.60 14.26 14.26 14.26 169,673
Jul 23, 2024 15.56 15.72 15.44 15.72 15.72 19,912
Jul 22, 2024 14.98 15.61 14.98 15.61 15.61 16,273
Jul 19, 2024 15.18 15.21 14.95 15.05 15.05 7,530
Jul 18, 2024 15.20 15.35 15.20 15.22 15.22 3,918
Jul 17, 2024 15.11 15.35 15.09 15.23 15.23 14,146
Jul 16, 2024 15.15 15.15 14.96 15.14 15.14 10,629
Jul 15, 2024 15.20 15.50 15.15 15.21 15.21 8,059
Jul 12, 2024 15.26 15.34 15.26 15.31 15.31 2,610
Jul 11, 2024 15.44 15.49 15.20 15.25 15.25 62,855
Jul 10, 2024 15.43 15.44 15.32 15.43 15.43 7,997
Jul 9, 2024 15.46 15.47 15.26 15.46 15.46 5,882
Jul 8, 2024 15.63 15.71 15.47 15.47 15.47 5,198
Jul 5, 2024 15.83 15.89 15.60 15.63 15.63 13,142
Jul 4, 2024 15.77 15.86 15.75 15.84 15.84 6,421
Jul 3, 2024 15.25 15.77 15.25 15.73 15.73 20,453
Jul 2, 2024 15.42 15.55 15.15 15.20 15.20 43,065
Jul 1, 2024 15.06 15.48 15.05 15.48 15.48 25,459
Jun 28, 2024 14.78 15.07 14.78 14.90 14.90 14,710
Jun 27, 2024 14.69 14.83 14.69 14.77 14.77 4,409
Jun 26, 2024 14.74 14.74 14.64 14.71 14.71 9,060
Jun 25, 2024 14.80 14.90 14.63 14.68 14.68 14,842
Jun 24, 2024 14.42 14.86 14.40 14.81 14.81 17,033
Jun 21, 2024 14.77 14.77 14.44 14.46 14.46 5,978
Jun 20, 2024 14.68 14.77 14.65 14.77 14.77 10,614
Jun 19, 2024 14.66 14.77 14.59 14.70 14.70 3,417
Jun 18, 2024 14.74 14.83 14.66 14.66 14.66 13,445
Jun 17, 2024 14.39 14.69 14.39 14.68 14.68 26,593
Jun 14, 2024 14.57 14.57 14.07 14.41 14.41 19,551
Jun 13, 2024 14.90 14.96 14.49 14.58 14.58 30,747
Jun 12, 2024 14.80 15.04 14.80 14.93 14.93 12,222
Jun 11, 2024 15.25 15.29 14.75 14.82 14.82 40,205
Jun 10, 2024 15.31 15.33 15.09 15.27 15.27 10,930
Jun 7, 2024 15.21 15.35 15.14 15.30 15.30 31,422
Jun 6, 2024 15.03 15.28 15.03 15.24 15.24 29,667
Jun 5, 2024 15.05 15.14 14.87 15.02 15.02 41,945
Jun 4, 2024 15.36 15.36 14.90 14.99 14.99 16,335
Jun 3, 2024 15.32 15.48 15.26 15.43 15.43 9,741
May 31, 2024 15.46 15.46 14.98 15.28 15.28 15,165
May 30, 2024 15.25 15.46 15.23 15.46 15.46 11,793
May 29, 2024 15.56 15.57 15.28 15.35 15.35 29,626
May 28, 2024 15.69 15.78 15.60 15.62 15.62 17,900
May 27, 2024 15.67 15.72 15.60 15.65 15.65 16,584
May 24, 2024 15.47 15.72 15.29 15.70 15.70 48,151
May 23, 2024 15.49 15.62 15.43 15.43 15.43 13,839
May 22, 2024 15.50 15.61 15.48 15.48 15.48 41,199
May 21, 2024 15.60 15.62 15.44 15.52 15.52 30,547
May 20, 2024 15.62 15.66 15.59 15.66 15.66 19,215
May 17, 2024 0.45 Dividend
May 17, 2024 15.45 15.69 15.42 15.69 15.69 28,042
May 16, 2024 16.10 16.12 15.80 15.87 15.42 15,879
May 15, 2024 16.05 16.21 16.02 16.09 15.64 53,911
May 14, 2024 15.86 16.07 15.86 16.07 15.61 25,450
May 13, 2024 15.86 16.03 15.80 15.92 15.47 29,551
May 10, 2024 15.92 16.00 15.86 15.90 15.45 28,648
May 9, 2024 16.04 16.10 15.92 15.92 15.47 16,840
May 8, 2024 16.05 16.12 15.91 16.02 15.56 27,870
May 7, 2024 15.70 16.10 15.70 16.10 15.64 40,095
May 6, 2024 15.30 15.70 15.26 15.70 15.25 18,356
May 3, 2024 15.10 15.30 15.03 15.27 14.84 12,962
May 2, 2024 15.10 15.25 14.97 15.09 14.66 22,688
Apr 30, 2024 15.10 15.15 14.90 15.01 14.58 39,189
Apr 29, 2024 15.64 15.93 14.98 15.12 14.69 210,379
Apr 26, 2024 16.60 16.93 16.49 16.55 16.08 75,034
Apr 25, 2024 15.20 16.70 15.02 16.70 16.23 652,569
Apr 24, 2024 15.40 15.49 15.25 15.41 14.97 25,423
Apr 23, 2024 15.18 15.40 15.18 15.38 14.94 61,081
Apr 22, 2024 15.00 15.22 14.91 15.22 14.79 115,376
Apr 19, 2024 14.60 14.99 14.58 14.94 14.51 42,405
Apr 18, 2024 14.57 14.90 14.54 14.85 14.43 149,451
Apr 17, 2024 14.41 14.70 14.34 14.70 14.28 21,484
Apr 16, 2024 14.58 14.64 14.40 14.48 14.07 38,131
Apr 15, 2024 14.69 14.98 14.57 14.58 14.17 27,012
Apr 12, 2024 14.70 14.98 14.67 14.67 14.25 40,561
Apr 11, 2024 14.91 15.01 14.47 14.69 14.27 45,023
Apr 10, 2024 14.64 15.05 14.64 14.89 14.47 67,338
Apr 9, 2024 14.85 14.85 14.58 14.61 14.20 22,193
Apr 8, 2024 14.71 14.90 14.71 14.90 14.47 18,788
Apr 5, 2024 14.70 14.81 14.59 14.74 14.32 39,906
Apr 4, 2024 14.85 15.04 14.82 14.90 14.48 50,664
Apr 3, 2024 14.46 14.91 14.46 14.87 14.45 35,750
Apr 2, 2024 14.65 14.88 14.50 14.55 14.14 47,396
Mar 28, 2024 14.68 14.73 14.55 14.56 14.15 123,798
Mar 27, 2024 14.35 14.76 14.35 14.68 14.26 104,020
Mar 26, 2024 14.10 14.28 14.10 14.19 13.79 31,125
Mar 25, 2024 14.02 14.23 14.02 14.06 13.67 53,098
Mar 22, 2024 13.99 14.20 13.97 14.15 13.75 65,994
Mar 21, 2024 13.77 14.00 13.77 14.00 13.60 162,741
Mar 20, 2024 13.70 13.75 13.58 13.75 13.36 45,316
Mar 19, 2024 13.48 13.82 13.45 13.79 13.40 26,430
Mar 18, 2024 13.63 13.66 13.39 13.51 13.12 23,991
Mar 15, 2024 13.40 13.78 13.40 13.63 13.25 39,704
Mar 14, 2024 13.56 13.70 13.42 13.42 13.04 47,462
Mar 13, 2024 13.56 13.72 13.54 13.57 13.18 146,046
Mar 12, 2024 13.10 13.69 13.06 13.56 13.18 153,928
Mar 11, 2024 12.75 13.05 12.73 13.03 12.66 62,592
Mar 8, 2024 12.67 12.86 12.67 12.73 12.37 28,157
Mar 7, 2024 12.54 12.73 12.50 12.69 12.33 14,424
Mar 6, 2024 12.62 12.68 12.49 12.55 12.20 33,902
Mar 5, 2024 12.48 12.65 12.42 12.58 12.22 8,884
Mar 4, 2024 12.51 12.62 12.41 12.58 12.22 18,615
Mar 1, 2024 12.42 12.55 12.31 12.54 12.18 38,783
Feb 29, 2024 12.36 12.45 12.35 12.42 12.07 5,650
Feb 28, 2024 12.33 12.42 12.32 12.37 12.02 30,916
Feb 27, 2024 12.23 12.39 12.18 12.34 11.99 9,416
Feb 26, 2024 12.34 12.40 12.19 12.25 11.91 21,773
Feb 23, 2024 12.22 12.43 12.22 12.40 12.05 62,902
Feb 22, 2024 12.03 12.32 12.03 12.26 11.91 53,859
Feb 21, 2024 11.96 12.05 11.90 11.97 11.63 15,619
Feb 20, 2024 11.96 11.97 11.82 11.94 11.60 9,588
Feb 19, 2024 11.93 12.04 11.90 11.96 11.62 33,305
Feb 16, 2024 12.03 12.25 11.92 11.92 11.58 40,242
Feb 15, 2024 11.97 12.06 11.77 12.06 11.72 32,515
Feb 14, 2024 11.83 12.03 11.83 11.89 11.55 4,535
Feb 13, 2024 11.88 12.00 11.82 11.83 11.50 10,157
Feb 12, 2024 11.55 11.95 11.55 11.95 11.61 39,185
Feb 9, 2024 11.67 11.70 11.54 11.57 11.24 25,514
Feb 8, 2024 11.70 11.74 11.61 11.68 11.35 31,842
Feb 7, 2024 12.29 12.33 11.60 11.70 11.37 127,522
Feb 6, 2024 12.50 12.55 12.27 12.28 11.93 35,954
Feb 5, 2024 12.75 12.90 12.47 12.55 12.19 32,446
Feb 2, 2024 12.51 12.84 12.51 12.82 12.45 66,176
Feb 1, 2024 12.01 12.71 11.82 12.47 12.12 209,249
Jan 31, 2024 11.90 12.17 11.90 11.99 11.65 18,156
Jan 30, 2024 11.99 12.11 11.97 12.11 11.77 17,880
Jan 29, 2024 12.04 12.07 11.93 11.96 11.62 13,896
Jan 26, 2024 12.07 12.14 11.99 12.05 11.71 22,330
Jan 25, 2024 12.15 12.16 12.06 12.10 11.76 16,371
Jan 24, 2024 12.08 12.20 12.08 12.12 11.78 13,891
Jan 23, 2024 11.93 12.02 11.93 12.00 11.66 11,305
Jan 22, 2024 11.85 11.99 11.85 11.89 11.55 7,477
Jan 19, 2024 11.95 12.01 11.80 11.83 11.49 27,365
Jan 18, 2024 11.81 11.96 11.78 11.94 11.60 24,191
Jan 17, 2024 11.74 11.83 11.60 11.83 11.49 25,786
Jan 16, 2024 11.75 11.86 11.70 11.78 11.45 119,983
Jan 15, 2024 12.02 12.14 11.89 11.89 11.55 30,349
Jan 12, 2024 12.26 12.30 11.92 12.00 11.66 40,620
Jan 11, 2024 12.80 12.81 12.13 12.22 11.87 64,214
Jan 10, 2024 12.62 12.76 12.62 12.75 12.39 26,629

Related Tickers

RPFG Rainier Pacific Financial Group Inc.
0.0016
0.00%
 
BCPN.F Banco Comercial Português, S.A.
0.4847
+2.21%
 
CBK.F Commerzbank AG
16.74
-0.03%
 
NBGRY National Bank of Greece S.A.
8.03
-2.67%
 
OVCHF Oversea-Chinese Banking Corporation Limited
11.75
0.00%
 
CKHGF Capitec Bank Holdings Limited
166.77
0.00%
 
RVRF River Financial Corporation
31.06
0.00%
 
1BNP.MI BNP Paribas SA
59.38
-1.41%
 
CPIP.JO Capitec Bank Holdings Limited
10,230.00
0.00%
 
KPROJ.KW Kuwait Projects Company Holding K.S.C.P.
95.10
+1.06%