Mexico - Delayed Quote MXN
Deutsche Bank Aktiengesellschaft (DBN.MX)
531.75
+20.36
+(3.98%)
At close: May 5 at 1:55:33 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 533.00 | 533.50 | 531.50 | 531.75 | 531.75 | 28 |
| May 2, 2025 | 511.39 | 511.39 | 511.39 | 511.39 | 511.39 | 8 |
| Apr 29, 2025 | 525.00 | 525.00 | 522.73 | 522.73 | 522.73 | 53 |
| Apr 25, 2025 | 500.00 | 501.50 | 500.00 | 501.50 | 501.50 | 23 |
| Apr 11, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 5,001 |
| Apr 10, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 10 |
| Apr 7, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 10 |
| Mar 19, 2025 | 495.00 | 495.40 | 495.00 | 495.40 | 495.40 | 711 |
| Mar 18, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 76 |
| Mar 13, 2025 | 471.77 | 471.77 | 466.68 | 466.68 | 466.68 | 60 |
| Mar 11, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 239 |
| Mar 10, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 12 |
| Mar 7, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 26 |
| Mar 6, 2025 | 489.06 | 489.06 | 487.88 | 487.88 | 487.88 | 115 |
| Mar 4, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 10 |
| Feb 28, 2025 | 438.02 | 438.02 | 438.02 | 438.02 | 438.02 | 18 |
| Feb 27, 2025 | 442.01 | 442.01 | 442.01 | 442.01 | 442.01 | 10 |
| Feb 21, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 8 |
| Feb 19, 2025 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 16 |
| Feb 18, 2025 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 100 |
| Feb 4, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 200 |
| Jan 29, 2025 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | 5 |
| Jan 28, 2025 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | 9 |
| Jan 22, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| Jan 17, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 100 |
| Jan 14, 2025 | 368.46 | 371.50 | 368.46 | 371.50 | 371.50 | 14,039 |
| Jan 13, 2025 | 358.52 | 358.52 | 358.52 | 358.52 | 358.52 | 9 |
| Jan 3, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 5 |
| Jan 2, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 20 |
| Dec 9, 2024 | 358.04 | 358.04 | 358.04 | 358.04 | 358.04 | 8 |
| Nov 26, 2024 | 337.00 | 342.04 | 337.00 | 342.04 | 342.04 | 3,000 |
| Nov 25, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 17 |
| Nov 22, 2024 | 329.71 | 330.00 | 329.71 | 330.00 | 330.00 | 39 |
| Nov 21, 2024 | 340.71 | 340.71 | 340.71 | 340.71 | 340.71 | 29 |
| Nov 19, 2024 | 340.00 | 340.00 | 338.11 | 338.11 | 338.11 | 3,932 |
| Nov 8, 2024 | 336.22 | 336.22 | 335.00 | 335.00 | 335.00 | 67 |
| Nov 7, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 70 |
| Nov 6, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 31 |
| Oct 31, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 5 |
| Oct 30, 2024 | 338.52 | 338.52 | 338.52 | 338.52 | 338.52 | 19 |
| Oct 16, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 99 |
| Oct 15, 2024 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 166 |
| Oct 11, 2024 | 346.85 | 346.85 | 346.85 | 346.85 | 346.85 | 20 |
| Oct 3, 2024 | 328.52 | 328.52 | 328.52 | 328.52 | 328.52 | 101 |
| Oct 2, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 101 |
| Sep 26, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 92 |
| Sep 25, 2024 | 335.74 | 335.74 | 335.74 | 335.74 | 335.74 | 123 |
| Sep 20, 2024 | 322.33 | 322.33 | 322.33 | 322.33 | 322.33 | 100 |
| Sep 4, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 154 |
| Sep 3, 2024 | 315.57 | 315.57 | 315.57 | 315.57 | 315.57 | 12 |
| Aug 27, 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | 3,152 |
| Aug 20, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 143 |
| Aug 19, 2024 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 1,060 |
| Aug 16, 2024 | 285.61 | 285.61 | 285.61 | 285.61 | 285.61 | 10 |
| Aug 8, 2024 | 273.01 | 274.29 | 273.01 | 274.29 | 274.29 | 1,000 |
| Aug 6, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 6 |
| Jul 31, 2024 | 291.82 | 291.82 | 291.82 | 291.82 | 291.82 | 5 |
| Jul 30, 2024 | 295.00 | 300.00 | 293.95 | 300.00 | 300.00 | 1,081 |
| Jul 29, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 42 |
| Jul 26, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,013 |
| Jul 25, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 35 |
| Jul 23, 2024 | 302.96 | 312.43 | 302.96 | 312.43 | 312.43 | 5,013 |
| Jul 22, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 5 |
| Jul 12, 2024 | 298.19 | 298.19 | 298.19 | 298.19 | 298.19 | 5 |
| Jul 1, 2024 | 303.00 | 305.00 | 303.00 | 305.00 | 305.00 | 195 |
| Jun 28, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 7 |
| Jun 27, 2024 | 287.05 | 287.05 | 287.05 | 287.05 | 287.05 | 10 |
| Jun 20, 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 4,000 |
| Jun 13, 2024 | 293.10 | 293.10 | 289.02 | 289.02 | 289.02 | 2,575 |
| Jun 11, 2024 | 292.85 | 292.85 | 292.22 | 292.22 | 292.22 | 1,339 |
| Jun 10, 2024 | 297.12 | 297.12 | 297.12 | 297.12 | 297.12 | 350 |
| Jun 7, 2024 | 303.00 | 303.00 | 300.25 | 300.25 | 300.25 | 21 |
| Jun 6, 2024 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 379 |
| Jun 5, 2024 | 291.19 | 291.19 | 288.00 | 288.00 | 288.00 | 1,749 |
| Jun 4, 2024 | 290.17 | 290.17 | 290.17 | 290.17 | 290.17 | 21 |
| Jun 3, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 500 |
| May 24, 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 100 |
| May 14, 2024 | 295.99 | 295.99 | 295.99 | 295.99 | 295.99 | 13 |
| May 17, 2024 | 8.168772 Dividend | |||||
| May 13, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 11,105 |
| May 7, 2024 | 295.11 | 295.11 | 295.11 | 295.11 | 295.11 | 13 |
| May 6, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 525 |
Related Tickers
GBKB.F Turkiye Garanti Bankasi AS
2.0800
-9.57%
HALKB.IS Türkiye Halk Bankasi A.S.
20.18
+2.44%
7182.T JAPAN POST BANK Co., Ltd.
1,408.00
-1.74%
FBNC First Bancorp
42.11
-0.59%
FFIN First Financial Bankshares, Inc.
34.42
-0.66%
UMBF UMB Financial Corporation
101.00
+0.66%
CASH Pathward Financial, Inc.
81.82
-0.02%
FCNCA First Citizens BancShares, Inc.
1,843.29
+0.65%
EWBC East West Bancorp, Inc.
88.18
-1.04%
USB U.S. Bancorp
41.46
-0.02%