Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Deutsche Bank Aktiengesellschaft (DBKD.XC)

Compare
19.40
0.00
(0.00%)
As of March 4 at 4:27:12 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202519.4019.4019.4019.4019.40-
Mar 4, 202519.8319.8319.4019.4019.401,653
Mar 3, 202520.5020.5020.5020.5020.50-
Feb 28, 202520.5020.5020.5020.5020.50562
Feb 27, 202520.4820.4820.4820.4820.48241
Feb 26, 202519.6919.6919.6919.6919.69-
Feb 25, 202519.6919.6919.6919.6919.69-
Feb 24, 202519.6919.6919.6919.6919.691,758
Feb 21, 202518.8218.8218.8218.8218.82-
Feb 20, 202518.8218.8218.8218.8218.82-
Feb 19, 202518.8218.8218.8218.8218.82-
Feb 18, 202518.8218.8218.8218.8218.82-
Feb 17, 202518.8218.8218.8218.8218.82-
Feb 14, 202518.8218.8218.8218.8218.82-
Feb 13, 202518.8218.8218.8218.8218.82-
Feb 12, 202518.8218.8218.8218.8218.82-
Feb 11, 202518.5818.8218.5118.8218.82496
Feb 10, 202518.0618.0618.0618.0618.06-
Feb 7, 202518.0618.0618.0618.0618.06-
Feb 6, 202518.0618.0618.0618.0618.06-
Feb 5, 202518.2418.2417.9918.0618.063,955
Feb 4, 202518.1318.2118.0418.2118.214,227
Feb 3, 202518.6418.6418.2218.2218.223,821
Jan 31, 202519.1519.1518.9918.9918.99964
Jan 30, 202518.3318.9918.3318.9718.972,125
Jan 29, 202519.2419.2419.2419.2419.24-
Jan 28, 202519.2419.2419.2419.2419.24499
Jan 27, 202518.9318.9318.9318.9318.93-
Jan 24, 202518.9318.9318.9318.9318.93-
Jan 23, 202518.9318.9318.9318.9318.93330
Jan 22, 202516.8016.8016.8016.8016.80-
Jan 21, 202516.8016.8016.8016.8016.80-
Jan 20, 202516.8016.8016.8016.8016.80-
Jan 17, 202516.8016.8016.8016.8016.80-
Jan 16, 202516.8016.8016.8016.8016.80-
Jan 15, 202516.8016.8016.8016.8016.80-
Jan 14, 202516.8016.8016.8016.8016.80-
Jan 13, 202516.8016.8016.8016.8016.80579
Jan 10, 202516.9016.9016.9016.9016.90-
Jan 9, 202516.9016.9016.9016.9016.90-
Jan 8, 202516.9016.9016.9016.9016.90-
Jan 7, 202516.9016.9016.9016.9016.90-
Jan 6, 202516.9016.9016.9016.9016.90-
Jan 3, 202516.8716.9016.7916.9016.901,542
Jan 2, 202516.3616.3616.3616.3616.36-
Dec 31, 202416.3616.3616.3616.3616.36-
Dec 30, 202416.3616.3616.3616.3616.36-
Dec 27, 202416.3616.3616.3616.3616.3633
Dec 24, 202416.2416.2416.2416.2416.24-
Dec 23, 202416.2316.2416.2316.2416.241,490
Dec 20, 202416.1916.1916.1916.1916.19714
Dec 19, 202416.5416.5416.5416.5416.543
Dec 18, 202416.8216.8216.8216.8216.82679
Dec 17, 202417.0217.0217.0217.0217.02-
Dec 16, 202417.0217.0217.0217.0217.02-
Dec 13, 202417.0217.0217.0217.0217.02283
Dec 12, 202417.1317.1317.1317.1317.13668
Dec 11, 202416.9816.9816.9816.9816.98673
Dec 10, 202416.9316.9316.9316.9316.93-
Dec 9, 202416.9316.9316.9316.9316.93561
Dec 6, 202417.0317.1117.0017.1117.111,393
Dec 5, 202416.9416.9916.9416.9916.993,582
Dec 4, 202416.2216.2216.2216.2216.22-
Dec 3, 202416.2216.2216.2216.2216.22-
Dec 2, 202416.0916.2216.0916.2216.221,451
Nov 29, 202415.9615.9615.9615.9615.9635
Nov 28, 202415.4315.4315.4315.4315.43-
Nov 27, 202415.4315.4315.4315.4315.43-
Nov 26, 202415.4315.4315.4315.4315.43-
Nov 25, 202415.4315.4315.4315.4315.43-
Nov 22, 202415.4515.4515.4315.4315.431,215
Nov 21, 202416.0016.0016.0016.0016.00-
Nov 20, 202416.0016.0016.0016.0016.00-
Nov 19, 202416.0016.0016.0016.0016.0064
Nov 18, 202415.9815.9815.9815.9815.98-
Nov 15, 202415.9815.9815.9815.9815.98710
Nov 14, 202415.5115.5115.5115.5115.51-
Nov 13, 202415.5115.5115.5115.5115.51-
Nov 12, 202415.5115.5115.5115.5115.51-
Nov 11, 202415.5115.5115.5115.5115.51-
Nov 8, 202415.8515.8515.4815.5115.512,813
Nov 7, 202416.3816.3816.3816.3816.38682
Nov 6, 202415.5215.5215.5215.5215.52-
Nov 5, 202415.5215.5215.5215.5215.52-
Nov 4, 202415.5215.5215.5215.5215.52-
Nov 1, 202415.5215.5215.5215.5215.52-
Oct 31, 202415.5215.5215.5215.5215.52594
Oct 30, 202415.9415.9415.9415.9415.94-
Oct 29, 202415.9415.9415.9415.9415.94-
Oct 28, 202415.9415.9415.9415.9415.94-
Oct 25, 202415.9415.9415.9415.9415.94-
Oct 24, 202415.9415.9415.9415.9415.94698
Oct 23, 202416.2816.2816.2816.2816.28-
Oct 22, 202416.2816.2816.2816.2816.28-
Oct 21, 202416.2816.2816.2816.2816.28-
Oct 18, 202416.0416.2815.9916.2816.281,948
Oct 17, 202416.1516.2616.1516.1916.192,142
Oct 16, 202415.8816.0015.8616.0016.001,959
Oct 15, 202416.0416.0915.8215.9415.9411,114
Oct 14, 202416.0616.0616.0616.0616.06-
Oct 11, 202416.0616.0616.0616.0616.06-
Oct 10, 202416.0416.0616.0116.0616.062,124
Oct 9, 202415.5515.7915.5315.7915.792,099
Oct 8, 202415.8415.8415.8415.8415.84575
Oct 7, 202415.7715.7715.7715.7715.77-
Oct 4, 202415.6415.8315.6415.7715.7713,166
Oct 3, 202415.2815.2815.2815.2815.28688
Oct 2, 202415.4015.4015.3715.3715.371,043
Oct 1, 202415.4815.4815.4815.4815.48694
Sep 30, 202415.4315.4315.4315.4315.43-
Sep 27, 202415.4315.4315.4315.4315.43-
Sep 26, 202415.4315.4315.4315.4315.43-
Sep 25, 202415.4315.4315.4315.4315.43697
Sep 24, 202414.9214.9214.9214.9214.92-
Sep 23, 202414.9214.9214.9214.9214.92-
Sep 20, 202414.9214.9214.9214.9214.92-
Sep 19, 202414.9214.9214.9214.9214.92-
Sep 18, 202415.0815.0814.9214.9214.921,649
Sep 17, 202414.7014.8914.7014.8914.891,943
Sep 16, 202414.5514.5514.3614.3614.368,079
Sep 13, 202414.4814.5814.4814.5814.582,656
Sep 12, 202414.3514.3514.1114.1114.111,822
Sep 11, 202414.2814.2814.0614.0614.063,027
Sep 10, 202415.0015.0114.3914.4014.4014,929
Sep 9, 202414.9414.9414.9414.9414.94-
Sep 6, 202414.9414.9414.9414.9414.94-
Sep 5, 202414.3314.9914.3314.9414.942,156
Sep 4, 202414.4714.4714.4714.4714.47-
Sep 3, 202414.8514.9014.4614.4714.473,116
Sep 2, 202414.7414.7414.7414.7414.74-
Aug 30, 202414.7014.7414.7014.7414.741,058
Aug 29, 202414.7714.7714.7114.7314.732,782
Aug 28, 202414.8014.8014.8014.8014.80-
Aug 27, 202414.8014.8014.8014.8014.80725
Aug 23, 202414.6214.6214.6214.6214.62738
Aug 22, 202414.5514.5514.5514.5514.55663
Aug 21, 202414.1414.1414.1414.1414.14-
Aug 20, 202414.1414.1414.1414.1414.14-
Aug 19, 202414.1014.1414.1014.1414.142,053
Aug 16, 202413.8913.8913.8913.8913.89411
Aug 15, 202413.8013.8013.8013.8013.80500
Aug 14, 202413.2913.2913.2913.2913.29-
Aug 13, 202413.2913.2913.2913.2913.29-
Aug 12, 202413.3913.3913.2413.2913.292,727
Aug 9, 202413.1213.1213.1213.1213.121,470
Aug 8, 202412.8912.9712.8912.9712.971,201
Aug 7, 202412.9413.2212.9113.0913.093,957
Aug 6, 202412.3712.3712.3712.3712.37-
Aug 5, 202412.3712.3712.3712.3712.37792
Aug 2, 202413.4913.4913.4913.4913.49358
Aug 1, 202414.5614.5614.5614.5614.56-
Jul 31, 202414.5614.5614.5614.5614.56-
Jul 30, 202414.5614.5614.5614.5614.56800
Jul 29, 202414.3214.4214.3214.3214.321,952
Jul 26, 202414.2914.2914.2914.2914.29-
Jul 25, 202414.2914.2914.2914.2914.29328
Jul 24, 202414.5414.5414.3214.3514.353,852
Jul 23, 202415.5515.6015.4915.6015.601,267
Jul 22, 202415.3015.3015.3015.3015.30-
Jul 19, 202415.3015.3015.3015.3015.30-
Jul 18, 202415.3015.3015.3015.3015.301,487
Jul 17, 202415.3215.3215.3215.3215.32756
Jul 16, 202414.9815.1214.9815.1015.103,288
Jul 15, 202415.4215.4215.2415.2415.241,039
Jul 12, 202415.3315.3315.3315.3315.33276
Jul 11, 202415.8215.8215.8215.8215.82-
Jul 10, 202415.8215.8215.8215.8215.82-
Jul 9, 202415.8215.8215.8215.8215.82-
Jul 8, 202415.8215.8215.8215.8215.82-
Jul 5, 202415.8215.8215.8215.8215.82-
Jul 4, 202415.8215.8215.8215.8215.82-
Jul 3, 202415.8215.8215.8215.8215.82727
Jul 2, 202415.3515.3515.2915.2915.291,459
Jul 1, 202415.3915.3915.3915.3915.39761
Jun 28, 202414.8314.8314.8314.8314.83-
Jun 27, 202414.8314.8314.8314.8314.83-
Jun 26, 202414.8314.8314.8314.8314.83-
Jun 25, 202414.8314.8314.8314.8314.83-
Jun 24, 202414.8214.8314.8214.8314.83646
Jun 21, 202414.7114.7114.7114.7114.71-
Jun 20, 202414.7114.7114.7114.7114.71-
Jun 19, 202414.7114.7114.7114.7114.71760
Jun 18, 202415.1815.1815.1815.1815.18-
Jun 17, 202415.1815.1815.1815.1815.18-
Jun 14, 202415.1815.1815.1815.1815.18-
Jun 13, 202415.1815.1815.1815.1815.18-
Jun 12, 202415.1815.1815.1815.1815.18-
Jun 11, 202415.1815.1815.1815.1815.18-
Jun 10, 202415.1815.1815.1815.1815.18-
Jun 7, 202415.2315.2315.1815.1815.18922
Jun 6, 202415.0215.0215.0215.0215.02-
Jun 5, 202415.0215.0215.0215.0215.02-
Jun 4, 202415.0915.1015.0215.0215.0210
Jun 3, 202415.0315.0315.0315.0315.03-
May 31, 202415.0315.0315.0315.0315.03770
May 30, 202415.4415.4415.4415.4415.44719
May 29, 202415.4215.4215.3215.3215.321,436
May 28, 202415.7115.7115.6615.6715.672,056
May 24, 202415.6515.6515.6515.6515.65708
May 23, 202415.5615.5615.5515.5615.561,917
May 22, 202415.5815.5815.5815.5815.58-
May 21, 202415.5815.5815.5815.5815.58-
May 20, 202415.5815.5815.5815.5815.58-
May 17, 2024 0.45 Dividend
May 17, 202415.5115.5815.5115.5815.581,724
May 16, 202416.1316.1316.1316.1315.68-
May 15, 202416.1316.1316.1316.1315.68687
May 14, 202415.9815.9815.9815.9815.53695
May 13, 202415.8715.8715.8715.8715.42-
May 10, 202415.9515.9515.8615.8715.424,303
May 9, 202415.1915.1915.1915.1914.76-
May 8, 202415.1915.1915.1915.1914.76-
May 7, 202415.1915.1915.1915.1914.76-
May 3, 202415.0815.3615.0715.1914.764,551
May 2, 202414.9715.2114.9715.0814.669,119
May 1, 202415.0315.0315.0315.0314.61-
Apr 30, 202414.9815.1414.9615.0314.6123,053
Apr 29, 202415.8515.8814.9715.1714.7540,840
Apr 26, 202416.8216.8216.5716.6816.213,154
Apr 25, 202415.1316.6915.0216.6816.2133,767
Apr 24, 202415.4415.4415.3815.3814.951,453
Apr 23, 202415.2815.2815.2815.2814.85688
Apr 22, 202414.9614.9614.9614.9614.54-
Apr 19, 202414.8114.9914.8114.9614.545,934
Apr 18, 202414.5714.5714.5714.5714.16-
Apr 17, 202414.6014.6114.5714.5714.163,635
Apr 16, 202414.4514.5114.4314.4314.02959
Apr 15, 202414.7214.7214.6914.6914.282,300
Apr 12, 202414.8314.9514.7314.7314.324,248
Apr 11, 202415.0015.0014.6114.6114.20856
Apr 10, 202414.9115.0314.7414.9314.5211,176
Apr 9, 202414.8214.8214.8214.8214.41-
Apr 8, 202414.8214.8214.8214.8214.41316
Apr 5, 202414.8414.8414.8414.8414.42-
Apr 4, 202414.8414.8414.8414.8414.42-
Apr 3, 202414.8414.8414.8414.8414.42751
Apr 2, 202414.5914.5914.5914.5914.18-
Mar 28, 202414.6914.7014.5914.5914.182,147
Mar 27, 202414.6414.7814.6014.6014.195,188
Mar 26, 202414.2214.2514.2214.2513.851,555
Mar 25, 202414.1514.1514.1414.1413.748,337
Mar 22, 202413.9913.9913.9913.9913.60790
Mar 21, 202413.8813.9413.8713.9313.543,179
Mar 20, 202413.7013.7013.7013.7013.32806
Mar 19, 202413.5113.5113.5113.5113.13-
Mar 18, 202413.4313.5913.4313.5113.135,059
Mar 15, 202413.5313.7813.5313.6613.2810,054
Mar 14, 202413.6113.6113.6113.6113.23-
Mar 13, 202413.6713.6813.6113.6113.234,019
Mar 12, 202413.2613.6613.2613.6313.258,070
Mar 11, 202412.9713.0112.9713.0112.651,634
Mar 8, 202412.7112.7112.7112.7112.35-
Mar 7, 202412.6912.7112.6912.7112.351,627
Mar 6, 202412.6112.6112.6112.6112.26-