Dusseldorf - Delayed Quote EUR

Deutsche Bank AG (DBK.DU)

24.70
+0.58
+(2.38%)
At close: 6:37:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.000.000.0024.7024.70-
May 9, 202523.8624.1323.7724.1324.13-
May 8, 202523.6623.7923.5823.5823.58113
May 7, 202523.7023.7723.5323.5923.59122
May 6, 202524.0224.0323.1823.5623.56467
May 5, 202523.5124.0223.5123.9323.932,230
May 2, 202523.4023.6123.2823.6123.612,236
Apr 30, 202523.6123.6122.5722.5722.57625
Apr 29, 202522.9323.5422.9323.4323.432,045
Apr 28, 202522.6022.7022.5122.5122.51-
Apr 25, 202522.1122.5022.1122.5022.50100
Apr 24, 202521.9322.0121.8822.0122.0185
Apr 23, 202521.4022.0321.4022.0322.03-
Apr 22, 202520.4420.9120.4420.9120.91510
Apr 17, 202520.7020.8620.6520.6520.65300
Apr 16, 202520.4420.6720.4420.5120.51100
Apr 15, 202520.4220.7920.4220.7920.7950
Apr 14, 202519.8520.4519.8520.4520.451,170
Apr 11, 202519.5919.5919.2719.2719.27-
Apr 10, 202520.1020.2419.1219.1219.121,162
Apr 9, 202518.0020.0317.8620.0020.006,536
Apr 8, 202518.6819.0418.4118.4118.411,078
Apr 7, 202516.9018.3616.9017.5817.584,706
Apr 4, 202520.7520.7518.4018.7018.704,361
Apr 3, 202521.8121.8120.8820.8820.8880
Apr 2, 202522.1722.1922.0622.1822.1850
Apr 1, 202521.9522.2821.9522.0522.05100
Mar 31, 202521.9921.9921.6021.9321.932,361
Mar 28, 202522.5822.5822.0322.0322.03-
Mar 27, 202522.8222.8222.3122.7822.78-
Mar 26, 202523.4023.4223.3223.3223.32581
Mar 25, 202522.9223.4022.9223.3923.393,937
Mar 24, 202522.4523.0022.4522.8622.861,321
Mar 21, 202522.2322.2522.2022.2522.25-
Mar 20, 202522.8322.8322.2722.2922.29650
Mar 19, 202522.9322.9322.4522.7022.701,665
Mar 18, 202522.1522.7722.0822.7722.77321
Mar 17, 202522.1322.1321.9322.0722.07950
Mar 14, 202521.3922.1820.9822.0722.071,813
Mar 13, 202521.3621.5721.1421.3421.341,320
Mar 12, 202521.1921.5821.1421.5821.58898
Mar 11, 202521.0021.3320.8020.9720.97635
Mar 10, 202522.2022.2021.0621.2021.20475
Mar 7, 202522.0622.2421.9522.1422.141,001
Mar 6, 202522.2322.6921.9521.9521.959,120
Mar 5, 202520.0521.9520.0521.9521.952,312
Mar 4, 202520.7220.7219.3519.3519.35908
Mar 3, 202520.7721.0620.5020.5020.505,617
Feb 28, 202520.2120.6120.2120.5220.521,450
Feb 27, 202520.7020.7020.2920.4320.43450
Feb 26, 202520.4120.8820.4020.8820.88580
Feb 25, 202519.7420.3819.7420.1120.11281
Feb 24, 202519.7720.0319.7119.7319.731,270
Feb 21, 202519.3619.6219.3619.4519.45131
Feb 20, 202519.4519.5719.4519.5719.57-
Feb 19, 202520.0020.1619.6119.6119.613,060
Feb 18, 202519.5920.0019.5919.9719.976,400
Feb 17, 202519.1019.7019.1019.6019.601,800
Feb 14, 202519.1119.3019.1119.2519.251,461
Feb 13, 202519.3619.3819.0719.0719.074,803
Feb 12, 202518.9519.2618.8819.2619.264,792
Feb 11, 202518.5318.8518.5018.8518.852,460
Feb 10, 202518.6018.7518.5818.6618.662,750
Feb 7, 202518.6718.7418.5818.5818.582,156
Feb 6, 202518.2218.6418.0918.6118.614,100
Feb 5, 202518.1718.3017.9618.1318.135,151
Feb 4, 202518.3318.3318.1218.1318.132,495
Feb 3, 202518.6018.6018.1218.2918.295,956
Jan 31, 202519.0019.1118.9418.9518.953,000
Jan 30, 202518.6519.0518.4819.0019.002,360
Jan 29, 202519.2619.5819.2619.2819.286,495
Jan 28, 202518.9519.2818.9519.2519.253,801
Jan 27, 202518.8519.0818.8519.0619.063,577
Jan 24, 202519.1619.2118.9619.0519.053,787
Jan 23, 202518.8219.0518.8219.0519.052,512
Jan 22, 202518.7418.9218.7018.7718.772,558
Jan 21, 202518.7018.8118.7018.7818.78500
Jan 20, 202518.5318.8118.5318.8018.805,275
Jan 17, 202518.2218.5318.2218.4718.473,623
Jan 16, 202518.2818.3018.1918.1918.193,305
Jan 15, 202517.6818.1817.6818.1818.1813,791
Jan 14, 202517.0417.5617.0417.5617.564,494
Jan 13, 202517.0517.0516.8417.0117.016,165
Jan 10, 202517.1417.3617.0617.1217.126,714
Jan 9, 202516.7517.1516.5517.1517.154,378
Jan 8, 202516.7717.1216.7716.7816.785,702
Jan 7, 202516.9216.9816.6316.8316.835,469
Jan 6, 202517.0017.1216.8216.9016.904,856
Jan 3, 202516.7517.0116.7516.9216.923,000
Jan 2, 202516.6016.7316.5616.7016.701,595
Dec 30, 202416.4816.7216.4816.7016.70500
Dec 27, 202416.2816.5116.2816.4916.491,570
Dec 23, 202416.2616.4116.2616.3416.343,200
Dec 20, 202416.4416.4416.1116.2516.252,996
Dec 19, 202416.5916.6316.5916.6316.63-
Dec 18, 202416.7516.9716.7516.7916.791,500
Dec 17, 202417.0717.0716.8116.8116.811,500
Dec 16, 202417.0317.2717.0317.1417.143,355
Dec 13, 202416.9217.1316.9216.9816.983,700
Dec 12, 202417.0117.0516.9816.9816.985,706
Dec 11, 202417.0017.0616.9116.9116.918,649
Dec 10, 202416.7917.0416.7916.9916.993,310
Dec 9, 202416.8517.0316.8116.8116.813,000
Dec 6, 202417.0117.0616.8916.8916.891,265
Dec 5, 202416.5816.9816.5816.9116.912,200
Dec 4, 202416.7416.9016.6516.6516.651,875
Dec 3, 202416.2616.7816.2616.7116.712,760
Dec 2, 202416.0116.4316.0116.2616.263,112
Nov 29, 202415.6616.0915.6616.0916.091,800
Nov 28, 202415.4615.7915.4615.7715.771,008
Nov 27, 202415.5215.5215.3915.4115.4150
Nov 26, 202415.6215.7015.4515.7015.70-
Nov 25, 202415.6015.6915.5715.6915.69440
Nov 22, 202416.0616.1915.5215.5715.57950
Nov 21, 202415.9516.0315.8916.0316.031,010
Nov 20, 202415.9116.0615.8915.9315.931,500
Nov 19, 202416.1316.1815.6915.8615.864,610
Nov 18, 202416.0916.1916.0916.1516.151,330
Nov 15, 202415.8516.0815.8116.0816.081,000
Nov 14, 202415.5215.9115.5215.8915.89800
Nov 13, 202415.7315.8615.5515.5815.581,900
Nov 12, 202415.9616.0115.7615.7615.76550
Nov 11, 202415.5516.1215.5516.1216.121,000
Nov 8, 202416.0616.0615.4715.5515.552,190
Nov 7, 202416.1216.3516.0816.1716.171,500
Nov 6, 202416.0016.7816.0016.1316.133,600
Nov 5, 202415.7215.8715.7215.8715.87520
Nov 4, 202415.8515.8515.7715.7915.79500
Nov 1, 202415.5315.8815.5315.8715.871,000
Oct 31, 202415.3015.6015.3015.4215.42200
Oct 30, 202415.7315.7315.4715.4715.471,350
Oct 29, 202415.8715.9515.7215.7215.72700
Oct 28, 202415.8115.8715.7115.8615.862,560
Oct 25, 202415.7315.9615.6715.6715.676,000
Oct 24, 202416.1216.1215.7515.8815.881,150
Oct 23, 202416.3216.3215.6716.1116.113,030
Oct 22, 202416.1416.3216.0616.3216.32-
Oct 21, 202416.2616.2716.1416.1516.15572
Oct 18, 202416.1416.2616.0316.2316.231,100
Oct 17, 202416.0416.2416.0416.1616.16-
Oct 16, 202415.9016.0915.9016.0916.09654
Oct 15, 202416.0616.1115.9115.9215.9290
Oct 14, 202416.2616.3016.0516.0516.051,430
Oct 11, 202416.0216.2116.0216.2016.202,000
Oct 10, 202415.9716.0815.9316.0716.074,225
Oct 9, 202415.7515.9915.5115.9915.993,650
Oct 8, 202415.9215.9415.8115.8115.81200
Oct 7, 202415.8416.0315.8115.9515.951,964
Oct 4, 202415.2815.8115.2815.8115.81-
Oct 3, 202415.3515.3715.2715.2815.28-
Oct 2, 202415.2815.4815.2815.3515.351,000
Oct 1, 202415.5415.5915.2715.2715.27555
Sep 30, 202415.5515.5515.4115.4915.49-
Sep 27, 202415.5515.5515.5115.5315.531,325
Sep 26, 202415.3415.5715.3415.5115.516,300
Sep 25, 202415.1715.2915.1715.2115.212,000
Sep 24, 202415.2315.4115.2115.2115.212,800
Sep 23, 202415.1615.2614.9715.1815.182,205
Sep 20, 202415.1715.2115.0615.1715.171,700
Sep 19, 202415.0115.2215.0115.2215.225,020
Sep 18, 202414.9515.0814.9214.9414.943,511
Sep 17, 202414.6014.9414.6014.9214.921,000
Sep 16, 202414.6014.6014.4714.5914.59-
Sep 13, 202414.3214.5914.2814.5914.59-
Sep 12, 202414.2014.3214.1814.3214.321,650
Sep 11, 202414.6014.6014.0214.1214.12800
Sep 10, 202415.0115.0314.3014.3014.302,744
Sep 9, 202414.7115.1014.7115.0915.096,160
Sep 6, 202414.9214.9414.6214.6214.624,884
Sep 5, 202414.4215.0214.3214.9414.943,050
Sep 4, 202414.2414.4614.2414.4614.464
Sep 3, 202414.8515.0014.4814.4814.482,214
Sep 2, 202414.7514.7714.5814.7714.77525
Aug 30, 202414.6714.7914.6714.7914.793,750
Aug 29, 202414.6514.7514.6414.6914.692,513
Aug 28, 202414.7514.7914.6314.6414.649,684
Aug 27, 202414.6114.7614.6114.7014.703,510
Aug 26, 202414.6814.6814.6214.6214.623,000
Aug 23, 202414.6214.7814.6214.6214.628,830
Aug 22, 202414.3814.6014.2314.5514.556,900
Aug 21, 202413.8714.0713.8714.0414.041,500
Aug 20, 202414.1514.1713.8613.8613.863,000
Aug 19, 202414.0014.1214.0014.1214.123,500
Aug 16, 202413.8714.0613.8314.0614.065,500
Aug 15, 202413.4413.8713.4413.7913.795,225
Aug 14, 202413.3613.4213.3413.3613.361,000
Aug 13, 202413.2913.3513.1513.3113.313,000
Aug 12, 202413.3713.3813.2213.3113.311,000
Aug 9, 202413.1013.3013.1013.3013.303,000
Aug 8, 202413.0213.1112.8913.1113.111,500
Aug 7, 202412.9013.1712.9012.9612.962,643
Aug 6, 202413.1513.1512.7412.9312.931,500
Aug 5, 202412.2512.9312.2312.9212.928,051
Aug 2, 202413.8713.8713.1813.1813.182,187
Aug 1, 202414.3914.3913.9613.9613.961,560
Jul 31, 202414.6814.7014.3614.4514.451,000
Jul 30, 202414.3014.6514.3014.5814.581,365
Jul 29, 202414.4714.5914.3114.3114.312,706
Jul 26, 202414.4414.4514.4214.4514.45500
Jul 25, 202414.3814.4614.0214.4614.461,430
Jul 24, 202415.4315.4314.3014.3414.3410,100
Jul 23, 202415.5915.6615.4415.6615.661,470
Jul 22, 202414.9815.4814.9815.4715.471,000
Jul 19, 202415.2215.2214.9515.0215.024,000
Jul 18, 202415.2015.3815.1815.1815.183,110
Jul 17, 202415.1115.3515.0815.1915.194,900
Jul 16, 202415.2015.2014.9915.1515.151,285
Jul 15, 202415.2515.3715.1415.2015.202,671
Jul 12, 202415.2615.3515.2615.2915.293,000
Jul 11, 202415.4415.4415.2515.2815.281,000
Jul 10, 202415.3815.4215.3615.4215.421,000
Jul 9, 202415.4615.4715.3015.4715.47300
Jul 8, 202415.6315.6315.4715.4715.4730
Jul 5, 202415.8415.8715.6215.6215.625,100
Jul 4, 202415.7215.8615.7215.8015.804,905
Jul 3, 202415.3215.7815.3215.7715.773,310
Jul 2, 202415.4015.4015.1815.2015.205,545
Jul 1, 202415.0315.4415.0315.4415.442,580
Jun 28, 202414.7915.0314.7914.8614.864,000
Jun 27, 202414.6914.8214.6814.7814.783,200
Jun 26, 202414.7214.7614.6614.6614.662,505
Jun 25, 202414.7014.9014.6314.6614.663,800
Jun 24, 202414.4314.8114.4314.8114.811,674
Jun 21, 202414.7414.7414.4614.4614.461,920
Jun 20, 202414.6814.7514.6814.7014.70953
Jun 19, 202414.6514.7514.6514.6914.691,500
Jun 18, 202414.7114.8014.6314.6314.633,028
Jun 17, 202414.4514.6814.4514.6814.681,758
Jun 14, 202414.5614.5614.2214.4114.411,150
Jun 13, 202414.9014.9014.5514.5514.553,500
Jun 12, 202414.8814.9514.8814.9514.9561
Jun 11, 202415.2515.2514.7514.7514.75600
Jun 10, 202415.1615.3615.1615.2815.281,150
Jun 7, 202415.2115.3415.1715.3115.311,100
Jun 6, 202415.0315.3015.0315.2415.24500
Jun 5, 202415.0715.0714.9415.0115.0150
Jun 4, 202415.2815.3314.9915.0615.062,083
Jun 3, 202415.3815.4415.2715.2715.271,650
May 31, 202415.4415.4414.9915.2015.202,161
May 30, 202415.2515.4815.2515.4815.4870
May 29, 202415.5515.6115.2915.3715.37839
May 28, 202415.7015.7115.6215.6615.661,031
May 27, 202415.7015.7315.6115.6515.654,605
May 24, 202415.4215.7315.2915.7215.722,650
May 23, 202415.5315.5715.4415.4415.441,250
May 22, 202415.5015.5815.4815.4815.48500
May 21, 202415.6015.6015.4415.5115.51617
May 20, 202415.6015.6715.6015.6215.621,150
May 17, 2024 0.45 Dividend
May 17, 202415.4315.6615.4315.6615.66507
May 16, 202416.1016.1015.8115.8315.382,660
May 15, 202416.0516.1116.0516.0815.626
May 14, 202415.8616.0615.8616.0615.601,355
May 13, 202415.8815.9815.8415.8415.391,115

Related Tickers

GBKB.F Turkiye Garanti Bankasi AS
2.3400
+3.54%
 
CBK.SG Commerzbank AG
25.87
+2.86%
 
HALKB.IS Türkiye Halk Bankasi A.S.
21.94
+8.29%
 
BOKF BOK Financial Corporation
98.76
+3.67%
 
FFIN First Financial Bankshares, Inc.
36.17
+4.31%
 
UMBF UMB Financial Corporation
107.28
+4.14%
 
FCNCA First Citizens BancShares, Inc.
1,940.30
+5.36%
 
CBK.DE Commerzbank AG
25.81
+1.77%
 
LYG Lloyds Banking Group plc
3.8200
-1.80%
 
USB U.S. Bancorp
44.01
+4.74%