Deutsche Bank AG

DBKGn
🏛️ usa →
35.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.49 12.54 12.43 12.50 1.2M
2021-12-30 12.52 12.67 12.50 12.52 1.3M
2021-12-29 12.62 12.66 12.57 12.59 1.8M
2021-12-28 12.71 12.80 12.67 12.70 1.6M
2021-12-27 12.67 12.79 12.60 12.78 1.4M
2021-12-23 12.62 12.70 12.62 12.62 1.8M
2021-12-22 12.33 12.47 12.28 12.45 2.3M
2021-12-21 12.33 12.45 12.32 12.40 3.1M
2021-12-20 12.16 12.23 11.98 12.16 4.0M
2021-12-17 12.36 12.37 12.21 12.25 2.7M
2021-12-16 12.56 12.60 12.39 12.45 2.8M
2021-12-15 12.31 12.33 12.16 12.23 2.8M
2021-12-14 12.29 12.50 12.28 12.31 2.8M
2021-12-13 12.34 12.36 12.17 12.20 2.3M
2021-12-10 12.41 12.43 12.31 12.41 1.7M
2021-12-09 12.52 12.56 12.42 12.43 3.2M
2021-12-08 12.85 12.95 12.69 12.90 4.2M
2021-12-07 12.72 12.89 12.71 12.79 3.7M
2021-12-06 12.44 12.67 12.38 12.52 4.8M
2021-12-03 12.30 12.30 12.02 12.09 3.3M
2021-12-02 12.27 12.49 12.22 12.41 3.6M
2021-12-01 12.36 12.43 12.02 12.02 3.7M
2021-11-30 12.13 12.23 11.91 12.02 4.8M
2021-11-29 12.24 12.30 12.00 12.18 4.5M
2021-11-26 12.29 12.31 12.10 12.24 4.8M
2021-11-24 12.72 12.84 12.71 12.83 6.1M
2021-11-23 12.52 12.61 12.48 12.57 4.1M
2021-11-22 12.17 12.27 12.12 12.14 2.9M
2021-11-19 12.31 12.31 12.13 12.17 6.0M
2021-11-18 12.92 12.97 12.80 12.88 2.6M
2021-11-17 12.92 13.00 12.87 12.96 2.6M
2021-11-16 12.80 12.83 12.68 12.71 1.2M
2021-11-15 12.81 12.85 12.69 12.72 2.0M
2021-11-12 12.66 12.80 12.62 12.76 2.4M
2021-11-11 12.76 12.89 12.74 12.87 2.1M
2021-11-10 12.79 12.86 12.64 12.66 2.3M
2021-11-09 12.83 12.88 12.69 12.76 3.2M
2021-11-08 12.93 13.08 12.87 12.90 2.6M
2021-11-05 12.93 13.00 12.80 12.86 2.9M
2021-11-04 13.12 13.12 12.69 12.75 4.6M
2021-11-03 13.14 13.41 13.13 13.37 2.9M
2021-11-02 13.01 13.16 12.95 13.13 2.5M
2021-11-01 13.10 13.22 13.07 13.21 3.7M
2021-10-29 12.95 13.01 12.77 12.82 2.7M
2021-10-28 12.93 13.02 12.86 12.99 3.9M
2021-10-27 13.13 13.15 12.75 12.76 10.1M
2021-10-26 13.62 13.84 13.61 13.80 4.4M
2021-10-25 13.58 13.64 13.47 13.53 3.5M
2021-10-22 13.55 13.64 13.44 13.63 3.2M
2021-10-21 13.50 13.63 13.42 13.49 3.3M
2021-10-20 13.14 13.50 13.07 13.50 5.3M
2021-10-19 13.32 13.37 13.20 13.36 4.5M
2021-10-18 13.29 13.38 13.21 13.29 3.9M
2021-10-15 13.28 13.38 13.16 13.28 5.0M
2021-10-14 12.95 12.97 12.78 12.92 4.4M
2021-10-13 12.86 12.87 12.59 12.71 3.9M
2021-10-12 13.16 13.22 13.06 13.10 4.9M
2021-10-11 13.32 13.38 13.16 13.16 3.3M
2021-10-08 13.20 13.29 13.15 13.22 3.0M
2021-10-07 13.12 13.29 13.07 13.08 3.9M
2021-10-06 12.65 12.81 12.53 12.80 3.3M
2021-10-05 12.55 12.85 12.48 12.79 3.7M
2021-10-04 12.47 12.64 12.31 12.34 3.8M
2021-10-01 12.52 12.63 12.44 12.59 3.1M
2021-09-30 12.84 12.89 12.66 12.70 3.3M
2021-09-29 12.71 12.81 12.60 12.79 3.2M
2021-09-28 12.98 13.06 12.65 12.73 3.7M
2021-09-27 12.87 13.06 12.86 13.00 3.7M
2021-09-24 12.59 12.72 12.59 12.70 2.9M
2021-09-23 12.39 12.52 12.34 12.49 2.9M
2021-09-22 12.19 12.41 12.18 12.26 4.5M
2021-09-21 12.04 12.09 11.80 11.86 3.8M
2021-09-20 12.23 12.25 11.85 11.96 7.8M
2021-09-17 13.18 13.25 12.88 12.91 3.4M
2021-09-16 13.10 13.14 13.02 13.12 2.2M
2021-09-15 12.95 13.07 12.92 13.04 3.4M
2021-09-14 13.12 13.20 12.83 12.85 4.5M
2021-09-13 12.93 13.15 12.87 13.11 5.0M
2021-09-10 12.93 12.95 12.71 12.72 4.3M
2021-09-09 12.69 12.89 12.66 12.72 3.4M
2021-09-08 12.84 12.90 12.70 12.73 3.2M
2021-09-07 12.75 12.88 12.74 12.80 3.0M
2021-09-03 12.55 12.62 12.47 12.56 2.2M
2021-09-02 12.49 12.55 12.42 12.45 1.5M
2021-09-01 12.50 12.57 12.43 12.50 2.8M
2021-08-31 12.35 12.43 12.29 12.35 2.6M
2021-08-30 12.39 12.41 12.23 12.23 2.8M
2021-08-27 12.22 12.44 12.22 12.42 1.7M
2021-08-26 12.51 12.56 12.28 12.28 2.3M
2021-08-25 12.64 12.74 12.57 12.68 1.8M
2021-08-24 12.45 12.55 12.45 12.53 2.0M
2021-08-23 12.31 12.41 12.28 12.38 2.0M
2021-08-20 12.14 12.29 12.10 12.28 2.5M
2021-08-19 12.34 12.40 12.20 12.25 5.3M
2021-08-18 12.51 12.67 12.45 12.45 3.2M
2021-08-17 12.50 12.56 12.29 12.45 4.1M
2021-08-16 12.81 12.81 12.67 12.73 2.4M
2021-08-13 12.96 12.99 12.86 12.96 2.8M
2021-08-12 12.92 12.98 12.76 12.85 2.3M
2021-08-11 12.89 12.96 12.84 12.95 2.4M
2021-08-10 12.67 12.79 12.64 12.72 2.3M
2021-08-09 12.65 12.91 12.59 12.80 4.1M
2021-08-06 12.68 12.74 12.63 12.70 2.5M
2021-08-05 12.46 12.63 12.44 12.55 2.4M
2021-08-04 12.36 12.47 12.31 12.32 3.1M
2021-08-03 12.49 12.50 12.27 12.46 3.1M
2021-08-02 12.60 12.76 12.38 12.40 3.9M
2021-07-30 12.72 12.82 12.46 12.51 3.8M
2021-07-29 12.89 13.08 12.78 12.90 7.1M
2021-07-28 12.55 12.62 12.32 12.54 3.6M
2021-07-27 12.40 12.57 12.37 12.52 3.4M
2021-07-26 12.47 12.66 12.46 12.55 3.1M
2021-07-23 12.51 12.53 12.37 12.43 3.3M
2021-07-22 12.45 12.46 12.19 12.28 2.9M
2021-07-21 12.27 12.48 12.27 12.45 3.6M
2021-07-20 11.59 11.94 11.54 11.87 3.2M
2021-07-19 11.68 11.71 11.54 11.71 3.5M
2021-07-16 12.19 12.20 11.89 11.91 3.6M
2021-07-15 12.17 12.37 12.13 12.25 2.7M
2021-07-14 12.45 12.51 12.24 12.34 2.9M
2021-07-13 12.37 12.41 12.21 12.32 2.6M
2021-07-12 12.41 12.65 12.30 12.56 3.1M
2021-07-09 12.36 12.57 12.27 12.55 3.4M
2021-07-08 12.09 12.17 11.98 12.01 5.1M
2021-07-07 12.39 12.50 12.25 12.35 3.5M
2021-07-06 12.87 12.87 12.52 12.56 4.1M
2021-07-02 13.09 13.10 12.92 13.00 1.8M
2021-07-01 13.15 13.21 13.10 13.15 2.6M
2021-06-30 12.96 13.11 12.94 13.08 2.6M
2021-06-29 13.25 13.30 13.09 13.11 2.8M
2021-06-28 13.19 13.21 12.97 13.09 4.2M
2021-06-25 13.21 13.33 13.15 13.31 4.1M
2021-06-24 13.05 13.24 13.01 13.23 2.4M
2021-06-23 13.00 13.08 12.93 12.96 2.3M
2021-06-22 12.95 13.06 12.91 13.00 3.0M
2021-06-21 13.05 13.20 13.04 13.18 3.3M
2021-06-18 13.10 13.18 12.93 12.94 6.3M
2021-06-17 13.92 13.94 13.33 13.40 5.8M
2021-06-16 13.81 13.87 13.61 13.75 4.9M
2021-06-15 13.97 14.17 13.96 14.14 2.9M
2021-06-14 14.15 14.21 13.96 13.99 2.8M
2021-06-11 14.21 14.27 14.10 14.17 4.0M
2021-06-10 14.64 14.69 14.32 14.32 3.3M
2021-06-09 14.73 14.75 14.53 14.60 3.6M
2021-06-08 14.87 15.02 14.77 14.92 2.7M
2021-06-07 15.01 15.17 14.97 15.08 2.5M
2021-06-04 15.12 15.15 15.00 15.12 2.5M
2021-06-03 15.15 15.26 15.14 15.19 2.4M
2021-06-02 15.19 15.22 15.09 15.18 2.7M
2021-06-01 15.17 15.28 15.13 15.16 2.7M
2021-05-28 14.89 15.15 14.84 15.09 3.4M
2021-05-27 14.95 15.05 14.87 15.03 3.1M
2021-05-26 14.70 14.94 14.65 14.88 3.5M
2021-05-25 15.18 15.34 14.82 14.82 7.4M
2021-05-24 14.70 15.22 14.70 15.03 6.5M
2021-05-21 14.59 14.75 14.56 14.73 3.8M
2021-05-20 14.35 14.41 14.20 14.37 3.7M
2021-05-19 14.18 14.32 13.99 14.27 3.6M
2021-05-18 14.37 14.42 14.29 14.29 3.9M
2021-05-17 14.17 14.34 14.11 14.32 4.1M
2021-05-14 14.28 14.43 14.28 14.40 3.6M
2021-05-13 13.84 14.12 13.83 14.09 3.1M
2021-05-12 13.94 14.13 13.78 13.83 5.5M
2021-05-11 13.67 13.86 13.56 13.80 5.3M
2021-05-10 13.94 14.11 13.83 13.84 5.6M
2021-05-07 13.76 14.15 13.73 14.14 4.8M
2021-05-06 13.71 13.88 13.57 13.87 3.8M
2021-05-05 13.56 13.66 13.46 13.59 3.7M
2021-05-04 13.37 13.53 13.16 13.40 6.2M
2021-05-03 13.78 13.85 13.68 13.74 3.4M
2021-04-30 14.10 14.17 13.95 14.00 3.2M
2021-04-29 13.87 14.20 13.86 14.20 7.8M
2021-04-28 13.57 13.75 13.45 13.72 11.3M
2021-04-27 12.19 12.36 12.13 12.35 2.9M
2021-04-26 12.06 12.18 12.06 12.14 2.0M
2021-04-23 11.72 11.93 11.70 11.88 2.3M
2021-04-22 11.79 11.82 11.68 11.69 2.0M
2021-04-21 11.69 11.97 11.66 11.97 2.5M
2021-04-20 12.32 12.32 11.95 11.97 3.2M
2021-04-19 12.54 12.65 12.49 12.52 2.8M
2021-04-16 12.50 12.55 12.43 12.55 1.6M
2021-04-15 12.37 12.37 12.20 12.29 2.2M
2021-04-14 12.34 12.52 12.31 12.37 2.2M
2021-04-13 12.29 12.32 12.20 12.28 2.8M
2021-04-12 12.32 12.40 12.32 12.40 2.4M
2021-04-09 12.28 12.34 12.23 12.32 1.7M
2021-04-08 12.28 12.38 12.16 12.36 2.4M
2021-04-07 12.34 12.48 12.33 12.47 3.0M
2021-04-06 12.29 12.35 12.21 12.26 2.4M
2021-04-05 12.20 12.25 12.13 12.21 2.0M
2021-04-01 12.06 12.16 12.01 12.12 2.6M
2021-03-31 12.07 12.28 11.95 12.00 6.2M
2021-03-30 12.05 12.14 12.02 12.11 9.2M
2021-03-29 11.98 12.05 11.89 11.95 7.2M
2021-03-26 12.43 12.54 12.23 12.35 3.1M
2021-03-25 12.28 12.39 12.06 12.34 10.0M
2021-03-24 12.45 12.59 12.40 12.40 3.3M
2021-03-23 12.46 12.49 12.27 12.29 3.2M
2021-03-22 12.59 12.64 12.46 12.61 2.9M
2021-03-19 12.64 12.74 12.44 12.66 3.6M
2021-03-18 12.93 13.20 12.88 12.94 5.5M
2021-03-17 12.51 12.63 12.44 12.60 3.9M
2021-03-16 12.49 12.50 12.30 12.38 2.9M
2021-03-15 12.58 12.60 12.33 12.50 3.2M
2021-03-12 12.69 12.83 12.67 12.72 3.1M
2021-03-11 12.51 12.63 12.36 12.54 3.9M
2021-03-10 12.69 12.84 12.61 12.82 4.0M
2021-03-09 12.65 12.84 12.56 12.69 6.1M
2021-03-08 13.17 13.37 13.03 13.15 8.2M
2021-03-05 12.82 12.89 12.56 12.71 5.3M
2021-03-04 12.44 12.56 12.18 12.34 5.4M
2021-03-03 12.72 13.01 12.69 12.83 4.6M
2021-03-02 12.64 12.72 12.60 12.63 2.8M
2021-03-01 12.58 12.69 12.52 12.63 3.8M
2021-02-26 12.60 12.61 12.26 12.27 5.1M
2021-02-25 13.04 13.19 12.71 12.75 8.8M
2021-02-24 12.10 12.45 12.09 12.44 4.6M
2021-02-23 12.07 12.11 11.77 12.03 4.7M
2021-02-22 11.74 12.06 11.73 11.99 4.5M
2021-02-19 11.42 11.66 11.41 11.63 3.5M
2021-02-18 11.31 11.32 11.07 11.17 2.6M
2021-02-17 11.43 11.44 11.18 11.27 2.1M
2021-02-16 11.14 11.38 11.08 11.35 4.3M
2021-02-12 10.75 10.92 10.73 10.89 3.0M
2021-02-11 10.72 10.77 10.61 10.68 1.7M
2021-02-10 10.68 10.72 10.54 10.59 2.8M
2021-02-09 10.50 10.51 10.41 10.47 1.3M
2021-02-08 10.46 10.63 10.46 10.56 2.3M
2021-02-05 10.43 10.44 10.28 10.32 2.4M
2021-02-04 10.38 10.53 10.36 10.41 3.7M
2021-02-03 10.41 10.57 10.38 10.54 3.1M
2021-02-02 10.37 10.47 10.35 10.45 2.9M
2021-02-01 10.28 10.37 10.22 10.37 2.3M
2021-01-29 10.32 10.34 10.08 10.12 2.8M
2021-01-28 10.40 10.58 10.40 10.49 2.0M
2021-01-27 10.35 10.40 10.10 10.29 3.2M
2021-01-26 10.71 10.74 10.62 10.67 2.3M
2021-01-25 10.57 10.60 10.22 10.50 5.7M
2021-01-22 10.88 10.96 10.82 10.89 1.9M
2021-01-21 11.25 11.26 11.08 11.18 1.8M
2021-01-20 11.23 11.26 11.07 11.11 1.9M
2021-01-19 11.49 11.51 11.23 11.25 3.5M
2021-01-15 11.77 11.82 11.57 11.62 2.8M
2021-01-14 12.00 12.15 11.99 12.13 3.5M
2021-01-13 11.63 11.73 11.57 11.72 1.7M
2021-01-12 11.82 11.85 11.73 11.81 2.6M
2021-01-11 11.45 11.66 11.42 11.65 2.2M
2021-01-08 11.82 11.82 11.52 11.66 2.7M
2021-01-07 11.56 11.76 11.54 11.68 2.8M
2021-01-06 11.34 11.62 11.32 11.53 4.1M
2021-01-05 10.84 10.99 10.81 10.94 2.3M
2021-01-04 10.89 10.97 10.68 10.74 2.4M