Stuttgart - Delayed Quote EUR

Deutsche Bank AG (DBK.SG)

Compare
18.82
-0.16
(-0.86%)
At close: January 31 at 9:59:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202518.9819.1118.7918.8218.8270,982
Jan 30, 202518.3019.0718.3018.9918.99215,515
Jan 29, 202519.2919.6219.2119.3119.31117,346
Jan 28, 202519.0319.3318.9319.2819.2868,540
Jan 27, 202518.8019.1118.8019.0419.0491,225
Jan 24, 202519.1319.2318.9519.0619.06130,766
Jan 23, 202518.7519.1118.7119.1119.11159,250
Jan 22, 202518.7418.9718.6518.7118.7159,203
Jan 21, 202518.6918.9218.6818.8118.81101,560
Jan 20, 202518.5518.8318.5518.7618.76114,623
Jan 17, 202518.2218.5518.2218.5418.54209,932
Jan 16, 202518.2418.4218.1518.2218.2296,250
Jan 15, 202517.6818.2617.6518.2218.2292,294
Jan 14, 202517.0517.6917.0517.6717.67195,532
Jan 13, 202517.0617.0716.6717.0217.0280,768
Jan 10, 202517.0817.3916.9117.1017.1032,400
Jan 9, 202516.7617.1716.6017.1017.10136,693
Jan 8, 202516.8417.1316.7216.7716.7752,200
Jan 7, 202516.8917.0116.5516.8316.8353,042
Jan 6, 202516.9917.1216.7116.8616.8633,156
Jan 3, 202516.8017.0616.7316.9516.95100,538
Jan 2, 202516.5716.8116.3116.7016.7032,249
Dec 30, 202416.5016.7916.4116.6516.6596,050
Dec 27, 202416.3016.5316.2816.5016.5028,109
Dec 23, 202416.2416.4116.2216.3416.3450,243
Dec 20, 202416.3616.4015.9416.2416.24109,819
Dec 19, 202416.5616.8016.5016.5116.5157,271
Dec 18, 202416.7817.0016.5316.5716.5725,813
Dec 17, 202417.0717.1316.7716.7716.7795,634
Dec 16, 202416.9917.2816.9917.1117.1175,540
Dec 13, 202416.9017.1316.9017.0317.0363,684
Dec 12, 202417.0017.1116.9216.9216.9271,674
Dec 11, 202417.0017.1016.9017.0317.0338,470
Dec 10, 202416.7717.0516.7716.9616.9661,865
Dec 9, 202416.8617.0716.7716.7716.7753,117
Dec 6, 202416.9417.1316.8116.8516.85163,959
Dec 5, 202416.6117.0116.6016.9316.93528,041
Dec 4, 202416.7116.9116.5816.6216.62160,860
Dec 3, 202416.2516.8116.2416.7016.70335,741
Dec 2, 202416.0216.4815.9016.2516.2572,580
Nov 29, 202415.7116.1115.6216.0316.0390,535
Nov 28, 202415.4515.8215.4515.7315.73113,481
Nov 27, 202415.5315.5515.3115.4315.4337,418
Nov 26, 202415.6415.7315.3715.5415.5467,052
Nov 25, 202415.6115.7515.5315.6915.69163,708
Nov 22, 202416.0416.2315.3515.5615.56184,836
Nov 21, 202415.9116.0715.6316.0416.04123,954
Nov 20, 202415.9416.1315.8615.9115.9124,258
Nov 19, 202416.1716.2015.6015.8515.8558,033
Nov 18, 202416.0916.1916.0516.1316.1361,147
Nov 15, 202415.8516.1115.8216.0916.0990,800
Nov 14, 202415.5615.9515.5315.8915.8955,948
Nov 13, 202415.8515.8815.4315.5215.5260,326
Nov 12, 202416.0416.1015.7215.8115.8199,314
Nov 11, 202415.6016.1615.5416.1216.12113,666
Nov 8, 202415.9916.1215.4015.5215.5279,027
Nov 7, 202416.1316.4015.9215.9515.95204,371
Nov 6, 202415.9916.8415.9416.1216.12211,745
Nov 5, 202415.6915.9115.6915.8615.8652,718
Nov 4, 202415.7315.8915.6815.7115.71180,946
Nov 1, 202415.5315.9015.5315.7715.7758,735
Oct 31, 202415.4015.7015.2615.5515.55166,683
Oct 30, 202415.7415.7415.3615.4315.4383,537
Oct 29, 202415.8516.0115.6915.7315.7347,622
Oct 28, 202415.7415.8715.5715.8315.8376,942
Oct 25, 202415.7816.0015.6015.6315.6367,170
Oct 24, 202416.1116.2315.7415.8015.8072,178
Oct 23, 202416.4916.4915.5216.0816.08206,024
Oct 22, 202416.1816.3516.0116.3016.3060,912
Oct 21, 202416.2216.3316.1116.1616.1694,254
Oct 18, 202416.1416.3415.9916.2416.24136,917
Oct 17, 202416.1016.2816.0516.1416.1444,463
Oct 16, 202415.8816.1315.8516.1216.1297,633
Oct 15, 202416.1216.1315.8315.8415.84113,176
Oct 14, 202416.2616.3815.9716.0316.0372,876
Oct 11, 202416.0716.2516.0316.2116.2187,967
Oct 10, 202415.9516.1015.8916.0816.0829,157
Oct 9, 202415.7616.0115.4816.0016.0063,230
Oct 8, 202415.9115.9415.7615.8415.8445,756
Oct 7, 202415.7716.0615.7715.9215.9266,785
Oct 4, 202415.2715.9115.2715.8215.8267,510
Oct 3, 202415.3415.3815.0815.3115.3122,830
Oct 2, 202415.2815.5915.2715.3915.3955,104
Oct 1, 202415.5515.6115.1515.3115.3175,132
Sep 30, 202415.5315.7115.3715.5415.5447,012
Sep 27, 202415.5215.5815.4215.5115.5176,264
Sep 26, 202415.3215.6015.3215.5415.5462,694
Sep 25, 202415.1615.5415.1115.2115.2196,747
Sep 24, 202415.2215.4015.2015.2215.2228,187
Sep 23, 202415.1415.2814.9515.1815.18115,676
Sep 20, 202415.2015.2515.0415.1615.1656,271
Sep 19, 202415.0415.2614.9715.2315.2385,088
Sep 18, 202414.9315.1014.8914.9514.9568,680
Sep 17, 202414.6215.0214.5914.9414.94181,248
Sep 16, 202414.6314.6314.3014.6114.6160,658
Sep 13, 202414.3214.7014.2414.6214.6267,222
Sep 12, 202414.2014.3714.1114.3014.3047,915
Sep 11, 202414.5014.6413.8514.2014.2095,184
Sep 10, 202415.0415.0614.2114.3914.3990,261
Sep 9, 202414.6315.1114.6315.0615.0684,952
Sep 6, 202414.9415.0014.5614.5914.59140,276
Sep 5, 202414.4315.0814.2814.9614.9672,446
Sep 4, 202414.3514.5714.2014.4414.4446,788
Sep 3, 202414.8515.0914.3814.4014.4075,785
Sep 2, 202414.7914.7914.5614.7714.7761,897
Aug 30, 202414.6814.8214.6714.7914.7943,808
Aug 29, 202414.6514.7814.6114.6614.6647,541
Aug 28, 202414.7114.8114.6014.6514.6595,896
Aug 27, 202414.6314.8014.6114.7014.7078,459
Aug 26, 202414.6314.6814.5714.6214.629,038
Aug 23, 202414.6214.8114.5814.6814.6857,187
Aug 22, 202414.3014.6114.1514.5914.59143,824
Aug 21, 202413.8814.0913.8814.0514.0551,322
Aug 20, 202414.1514.2013.8513.8613.8623,415
Aug 19, 202414.0514.1513.9914.1314.1349,999
Aug 16, 202413.8014.0813.8014.0414.04105,363
Aug 15, 202413.4513.8713.4213.7513.7541,160
Aug 14, 202413.3213.4413.3113.3913.3913,487
Aug 13, 202413.3013.3613.1413.3313.3326,617
Aug 12, 202413.3113.4113.2213.2513.2529,042
Aug 9, 202413.0913.3113.0713.3013.3034,139
Aug 8, 202413.0013.1512.7913.1213.1269,782
Aug 7, 202413.0513.2312.8512.8712.8759,263
Aug 6, 202413.0013.1512.6712.9312.93117,647
Aug 5, 202412.5012.9912.2512.8412.84172,499
Aug 2, 202413.9113.9113.1313.1813.18130,238
Aug 1, 202414.4014.4313.9113.9913.9946,739
Jul 31, 202414.6914.7214.3514.4014.4039,006
Jul 30, 202414.3114.6714.3014.6114.61104,761
Jul 29, 202414.4914.6014.2914.3114.3145,819
Jul 26, 202414.4614.4914.2714.4214.4268,607
Jul 25, 202414.3914.5413.9014.4114.41136,215
Jul 24, 202415.4515.5914.2914.3114.31236,919
Jul 23, 202415.5415.7115.4215.6815.6848,178
Jul 22, 202415.0215.5514.9815.5415.5445,870
Jul 19, 202415.2215.2314.9314.9814.9869,575
Jul 18, 202415.2215.4015.1515.1715.1728,584
Jul 17, 202415.1215.3415.0615.2015.2030,364
Jul 16, 202415.2215.2214.9815.1615.1617,330
Jul 15, 202415.2315.4215.1615.2115.2168,738
Jul 12, 202415.2715.3715.2415.2415.2417,181
Jul 11, 202415.4315.4715.2215.2715.2738,010
Jul 10, 202415.4015.4615.3115.4315.4310,163
Jul 9, 202415.4615.4915.2215.4115.4136,528
Jul 8, 202415.6115.7315.4515.4615.4631,994
Jul 5, 202415.8415.9115.6115.6715.6741,813
Jul 4, 202415.7315.8815.7315.8015.8087,131
Jul 3, 202415.2615.7815.2615.7115.7185,928
Jul 2, 202415.4315.4315.1315.2415.2462,561
Jul 1, 202415.0315.4715.0215.4515.45120,256
Jun 28, 202414.8015.0714.7814.8814.8823,362
Jun 27, 202414.6914.8414.6614.7514.7513,155
Jun 26, 202414.7214.7614.6114.7114.713,265
Jun 25, 202414.8214.9014.6114.6414.6418,458
Jun 24, 202414.4214.8414.4114.8314.8321,300
Jun 21, 202414.7514.7614.4414.4514.4532,768
Jun 20, 202414.7314.7614.6514.7514.7538,101
Jun 19, 202414.6814.7814.5914.7014.7030,385
Jun 18, 202414.7214.8414.6314.6614.6630,390
Jun 17, 202414.4514.7114.4114.7014.7057,754
Jun 14, 202414.5714.5914.0514.4314.4354,122
Jun 13, 202414.9214.9414.4914.6014.6070,619
Jun 12, 202414.8015.0514.8014.9414.9436,980
Jun 11, 202415.2515.2914.7114.7714.7746,729
Jun 10, 202415.3015.3815.0815.2515.2518,710
Jun 7, 202415.2215.3615.1215.3015.3068,374
Jun 6, 202415.0215.3415.0015.2215.22131,495
Jun 5, 202415.0715.1314.8615.0315.0332,379
Jun 4, 202415.3715.4014.9215.0515.0574,295
Jun 3, 202415.3415.4915.2415.4515.4534,145
May 31, 202415.4315.4414.9815.3315.3377,317
May 30, 202415.2815.4915.2415.4315.4334,684
May 29, 202415.5815.6015.2715.3415.3434,673
May 28, 202415.6915.7415.5915.6115.6173,951
May 27, 202415.6815.7315.5915.6515.6528,323
May 24, 202415.4615.7415.2815.6915.6967,600
May 23, 202415.5215.6215.4015.4315.4356,923
May 22, 202415.5715.6215.4215.4615.4655,310
May 21, 202415.6115.6415.4415.5415.5426,016
May 20, 202415.6815.7115.5415.5815.5810,635
May 17, 2024 0.45 Dividend
May 17, 202415.4215.7015.4215.7015.7069,555
May 16, 202416.1116.1315.7615.8215.3749,407
May 15, 202416.0716.2216.0116.1015.6490,109
May 14, 202415.7816.1015.7816.0815.6235,059
May 13, 202415.9016.0315.7915.8015.3567,636
May 10, 202415.9616.0215.8515.8915.44110,382
May 9, 202416.0216.1015.9015.9315.4815,544
May 8, 202416.0716.1115.9016.0515.6057,004
May 7, 202415.6716.1415.6716.0615.6046,038
May 6, 202415.3015.6815.2515.6715.2371,676
May 3, 202415.1215.4115.0415.2914.8649,724
May 2, 202415.0815.2714.9615.0814.6532,861
Apr 30, 202415.1415.1814.9215.0314.6052,379
Apr 29, 202415.8115.9714.9715.1214.69312,177
Apr 26, 202416.6416.9916.4916.5316.06277,495
Apr 25, 202415.2416.7115.0316.6616.19573,982
Apr 24, 202415.4515.4915.2615.4014.96209,042
Apr 23, 202415.2215.4215.1915.4014.9668,462
Apr 22, 202415.0015.2414.9115.2014.7790,797
Apr 19, 202414.6014.9914.5614.9214.4948,422
Apr 18, 202414.6114.8814.5314.8014.3838,029
Apr 17, 202414.4614.6814.3214.6614.2457,538
Apr 16, 202414.5614.6414.3914.4714.0687,987
Apr 15, 202414.7515.0014.5714.6014.18143,440
Apr 12, 202414.6714.9914.6414.7014.2885,532
Apr 11, 202414.9115.0414.4714.6714.25123,017
Apr 10, 202414.6415.0614.6314.9014.4780,254
Apr 9, 202414.8614.8714.5814.6214.2138,407
Apr 8, 202414.7314.9214.7214.8714.4543,876
Apr 5, 202414.6914.8014.5914.7014.2864,992
Apr 4, 202414.8915.0414.7214.7214.30102,857
Apr 3, 202414.4914.9214.4814.9114.4855,669
Apr 2, 202414.5714.8814.5014.5314.12100,239
Mar 28, 202414.7214.7414.5514.5514.14122,293
Mar 27, 202414.3914.7814.3714.6814.26170,209
Mar 26, 202414.0614.2914.0614.2013.79151,845
Mar 25, 202414.1514.2114.0614.0613.6682,689
Mar 22, 202413.9814.2013.9714.1313.73135,722
Mar 21, 202413.7614.0113.7613.9913.59139,785
Mar 20, 202413.6913.7513.5313.7213.3376,285
Mar 19, 202413.4613.8513.4513.7113.3254,316
Mar 18, 202413.6513.6513.3913.4613.08116,066
Mar 15, 202413.4713.7913.4613.6513.2696,130
Mar 14, 202413.6113.7013.4313.4813.0984,836
Mar 13, 202413.5613.7313.5413.5513.17188,234
Mar 12, 202413.0813.7013.0213.5613.17129,961
Mar 11, 202412.7513.0612.7213.0312.6671,041
Mar 8, 202412.6812.8712.6712.7512.3982,185
Mar 7, 202412.5112.7312.5012.7112.34137,002
Mar 6, 202412.6012.6912.5212.5412.1944,702
Mar 5, 202412.4812.6812.4012.5812.2279,525
Mar 4, 202412.5212.6212.4212.5312.1865,155
Mar 1, 202412.4212.5712.3012.5212.1688,381
Feb 29, 202412.3612.4512.3212.4212.0788,486
Feb 28, 202412.3312.4312.3312.3512.0067,529
Feb 27, 202412.1712.4112.1712.3712.02243,549
Feb 26, 202412.3412.4112.2112.2311.8969,502
Feb 23, 202412.1712.4312.1712.3612.01103,152
Feb 22, 202412.0312.3311.9312.2211.8781,691
Feb 21, 202411.9812.1011.8911.9411.6041,466
Feb 20, 202411.9211.9811.8011.9811.6471,851
Feb 19, 202411.9312.0511.9011.9711.6318,253
Feb 16, 202412.0212.2611.9111.9311.5976,666
Feb 15, 202411.8912.0611.7312.0411.7092,276
Feb 14, 202411.8012.0511.8011.9211.5847,481
Feb 13, 202411.8812.0011.7511.8111.4751,700
Feb 12, 202411.5611.9311.5611.9211.58130,211
Feb 9, 202411.6411.7211.5411.5711.2488,147
Feb 8, 202411.6711.7611.6011.6611.33227,287
Feb 7, 202412.2412.3211.6111.6811.34164,493
Feb 6, 202412.5212.5712.2612.2711.9259,812
Feb 5, 202412.7712.9112.4512.5412.18255,839
Feb 2, 202412.4812.8412.4812.8412.47144,751
Feb 1, 202412.1012.7311.8512.4812.13347,320
Jan 31, 202411.9112.1811.9111.9111.5758,933

Related Tickers

0DP0.IL Bank Polska Kasa Opieki S.A.
54.45
0.00%
 
NIC Nicolet Bankshares, Inc.
112.13
+1.42%
 
0RCP.IL Eurobank Ergasias Services and Holdings S.A.
0.4053
0.00%
 
UNI.MC Unicaja Banco, S.A.
1.3740
-0.87%
 
0RCS.IL Alpha Services and Holdings S.A.
0.5268
0.00%
 
CABK.MC CaixaBank, S.A.
5.86
+0.34%
 
GLE.PA Société Générale Société anonyme
31.25
+0.63%
 
BBD Banco Bradesco S.A.
2.1100
0.00%