Deutsche Bank AG

DBKGn
🏛️ usa →
35.53
Last Update: 2025-10-01
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
2023-12-29 13.64 13.65 13.51 13.55 1.2M
2023-12-28 13.69 13.72 13.61 13.62 1.4M
2023-12-27 13.71 13.81 13.69 13.77 1.7M
2023-12-26 13.70 13.75 13.65 13.73 1.5M
2023-12-22 13.62 13.68 13.58 13.66 2.4M
2023-12-21 13.53 13.55 13.42 13.52 4.3M
2023-12-20 13.47 13.50 13.29 13.30 3.0M
2023-12-19 13.17 13.26 13.16 13.25 1.8M
2023-12-18 13.10 13.13 13.03 13.07 1.9M
2023-12-15 13.15 13.22 13.11 13.14 2.6M
2023-12-14 13.00 13.23 12.98 13.13 4.2M
2023-12-13 12.79 13.02 12.67 12.99 3.2M
2023-12-12 12.83 12.90 12.80 12.88 2.0M
2023-12-11 12.79 12.84 12.70 12.81 2.2M
2023-12-08 12.61 12.78 12.59 12.77 2.7M
2023-12-07 12.40 12.54 12.36 12.53 2.6M
2023-12-06 12.54 12.65 12.44 12.45 2.6M
2023-12-05 12.47 12.54 12.44 12.46 2.7M
2023-12-04 12.47 12.57 12.43 12.49 2.4M
2023-12-01 12.42 12.60 12.42 12.59 2.2M
2023-11-30 12.48 12.53 12.42 12.45 3.2M
2023-11-29 12.27 12.43 12.26 12.37 2.4M
2023-11-28 12.12 12.20 12.09 12.16 1.5M
2023-11-27 12.14 12.17 12.05 12.09 1.5M
2023-11-24 12.16 12.20 12.14 12.15 0.9M
2023-11-22 12.13 12.14 12.06 12.09 1.1M
2023-11-21 12.30 12.32 12.17 12.19 1.4M
2023-11-20 12.30 12.36 12.29 12.34 1.6M
2023-11-17 12.08 12.22 12.07 12.20 2.7M
2023-11-16 11.85 11.88 11.80 11.85 2.1M
2023-11-15 11.80 11.88 11.80 11.84 2.0M
2023-11-14 11.45 11.67 11.45 11.63 2.3M
2023-11-13 11.25 11.36 11.24 11.34 2.1M
2023-11-10 11.22 11.29 11.13 11.29 2.2M
2023-11-09 11.29 11.34 11.15 11.18 2.2M
2023-11-08 11.26 11.33 11.23 11.28 1.8M
2023-11-07 11.18 11.26 11.15 11.25 1.8M
2023-11-06 11.47 11.47 11.36 11.39 1.8M
2023-11-03 11.45 11.53 11.40 11.48 4.0M
2023-11-02 11.21 11.35 11.19 11.34 4.4M
2023-11-01 11.05 11.14 10.98 11.06 4.6M
2023-10-31 11.05 11.10 10.92 11.01 2.9M
2023-10-30 11.09 11.12 11.00 11.09 3.3M
2023-10-27 11.07 11.09 10.90 10.93 3.5M
2023-10-26 10.96 11.01 10.83 10.93 4.8M
2023-10-25 10.73 10.92 10.70 10.80 8.1M
2023-10-24 10.06 10.12 10.00 10.06 3.3M
2023-10-23 10.10 10.27 10.08 10.15 3.1M
2023-10-20 10.22 10.25 10.05 10.11 2.5M
2023-10-19 10.25 10.39 10.21 10.23 3.2M
2023-10-18 10.45 10.48 10.29 10.33 3.4M
2023-10-17 10.56 10.72 10.55 10.65 2.1M
2023-10-16 10.65 10.75 10.63 10.70 2.4M
2023-10-13 10.51 10.58 10.39 10.42 3.2M
2023-10-12 10.70 10.71 10.54 10.60 1.8M
2023-10-11 10.77 10.85 10.73 10.82 2.7M
2023-10-10 10.81 10.87 10.76 10.78 2.0M
2023-10-09 10.45 10.57 10.45 10.55 1.6M
2023-10-06 10.57 10.75 10.49 10.70 2.9M
2023-10-05 10.42 10.56 10.42 10.54 2.3M
2023-10-04 10.42 10.51 10.35 10.49 2.0M
2023-10-03 10.49 10.50 10.35 10.37 4.2M
2023-10-02 10.87 10.89 10.58 10.61 3.4M
2023-09-29 11.08 11.11 10.97 10.99 1.9M
2023-09-28 10.86 10.99 10.84 10.94 3.4M
2023-09-27 10.81 10.93 10.74 10.90 3.7M
2023-09-26 10.53 10.70 10.53 10.60 2.5M
2023-09-25 10.67 10.71 10.56 10.69 1.7M
2023-09-22 10.86 10.87 10.72 10.72 2.0M
2023-09-21 10.70 10.78 10.65 10.71 2.4M
2023-09-20 10.87 10.91 10.69 10.70 1.4M
2023-09-19 10.76 10.80 10.70 10.73 1.2M
2023-09-18 10.93 10.93 10.71 10.73 2.4M
2023-09-15 10.90 10.98 10.89 10.93 1.7M
2023-09-14 10.98 11.04 10.96 11.01 1.7M
2023-09-13 10.82 10.88 10.78 10.84 2.7M
2023-09-12 10.50 10.62 10.48 10.57 1.4M
2023-09-11 10.60 10.66 10.55 10.56 1.5M
2023-09-08 10.30 10.36 10.24 10.33 1.4M
2023-09-07 10.28 10.33 10.21 10.22 2.2M
2023-09-06 10.27 10.33 10.21 10.27 1.8M
2023-09-05 10.60 10.65 10.40 10.40 2.4M
2023-09-01 10.91 10.98 10.86 10.89 2.0M
2023-08-31 11.03 11.06 10.85 10.89 1.9M
2023-08-30 11.18 11.22 11.12 11.15 1.1M
2023-08-29 11.06 11.18 11.06 11.17 1.7M
2023-08-28 10.90 10.99 10.90 10.96 2.2M
2023-08-25 10.78 10.80 10.64 10.72 1.6M
2023-08-24 10.71 10.83 10.71 10.71 1.4M
2023-08-23 10.62 10.72 10.60 10.71 1.0M
2023-08-22 10.74 10.76 10.61 10.61 1.3M
2023-08-21 10.74 10.74 10.64 10.73 1.0M
2023-08-18 10.62 10.76 10.61 10.72 1.5M
2023-08-17 10.82 10.84 10.69 10.72 1.8M
2023-08-16 10.77 10.85 10.69 10.69 1.5M
2023-08-15 10.88 10.90 10.77 10.78 1.9M
2023-08-14 10.80 10.92 10.77 10.90 1.7M
2023-08-11 10.90 11.01 10.86 10.95 2.0M
2023-08-10 11.09 11.16 10.94 10.96 1.9M
2023-08-09 10.85 10.96 10.79 10.82 1.8M
2023-08-08 10.62 10.77 10.56 10.75 2.7M
2023-08-07 11.09 11.16 11.07 11.10 1.1M
2023-08-04 11.01 11.13 10.99 11.02 1.6M
2023-08-03 10.77 10.97 10.74 10.96 1.5M
2023-08-02 10.79 10.80 10.66 10.73 2.1M
2023-08-01 11.05 11.10 10.95 11.00 1.8M
2023-07-31 11.09 11.18 11.09 11.13 1.1M
2023-07-28 11.19 11.22 11.07 11.11 2.5M
2023-07-27 11.36 11.36 11.03 11.06 4.9M
2023-07-26 11.60 11.75 11.59 11.66 4.2M
2023-07-25 11.50 11.74 11.43 11.61 7.2M
2023-07-24 11.27 11.40 11.27 11.35 1.8M
2023-07-21 11.35 11.38 11.28 11.32 2.0M
2023-07-20 11.38 11.42 11.26 11.28 2.1M
2023-07-19 11.23 11.28 11.20 11.25 2.6M
2023-07-18 10.97 11.13 10.96 11.07 2.9M
2023-07-17 10.92 11.06 10.88 11.03 4.1M
2023-07-14 10.95 10.95 10.75 10.75 3.4M
2023-07-13 10.72 10.80 10.70 10.80 2.4M
2023-07-12 10.40 10.52 10.40 10.49 2.2M
2023-07-11 10.38 10.45 10.36 10.43 2.7M
2023-07-10 10.28 10.39 10.25 10.31 2.8M
2023-07-07 10.05 10.25 10.04 10.22 2.6M
2023-07-06 10.06 10.07 9.82 9.94 4.7M
2023-07-05 10.38 10.40 10.23 10.24 2.8M
2023-07-03 10.57 10.69 10.53 10.68 2.2M
2023-06-30 10.53 10.59 10.49 10.53 2.6M
2023-06-29 10.27 10.39 10.25 10.37 1.5M
2023-06-28 10.19 10.27 10.16 10.24 1.5M
2023-06-27 10.09 10.27 10.03 10.26 2.6M
2023-06-26 9.97 10.07 9.96 10.00 2.0M
2023-06-23 9.97 10.01 9.91 9.95 4.2M
2023-06-22 10.22 10.26 10.16 10.19 2.5M
2023-06-21 10.22 10.36 10.22 10.30 1.6M
2023-06-20 10.23 10.23 10.14 10.20 1.8M
2023-06-16 10.34 10.43 10.27 10.42 3.7M
2023-06-15 10.56 10.65 10.50 10.61 3.0M
2023-06-14 10.74 10.83 10.66 10.70 2.9M
2023-06-13 10.63 10.70 10.61 10.63 1.8M
2023-06-12 10.62 10.70 10.58 10.65 1.7M
2023-06-09 10.61 10.64 10.58 10.61 1.3M
2023-06-08 10.63 10.69 10.57 10.68 2.2M
2023-06-07 10.52 10.56 10.47 10.55 2.7M
2023-06-06 10.31 10.63 10.31 10.57 4.2M
2023-06-05 10.48 10.48 10.30 10.39 1.5M
2023-06-02 10.54 10.64 10.51 10.60 2.3M
2023-06-01 10.23 10.37 10.23 10.32 2.5M
2023-05-31 10.20 10.20 10.05 10.13 2.6M
2023-05-30 10.44 10.48 10.30 10.44 2.3M
2023-05-26 10.43 10.49 10.37 10.47 3.1M
2023-05-25 10.40 10.49 10.35 10.45 1.9M
2023-05-24 10.52 10.53 10.42 10.44 2.0M
2023-05-23 10.64 10.75 10.59 10.60 1.7M
2023-05-22 10.68 10.70 10.60 10.68 1.4M
2023-05-19 10.65 10.68 10.54 10.60 2.0M
2023-05-18 10.57 10.59 10.46 10.58 2.2M
2023-05-17 10.43 10.64 10.38 10.60 3.4M
2023-05-16 10.49 10.57 10.38 10.40 2.4M
2023-05-15 10.50 10.66 10.48 10.63 1.8M
2023-05-12 10.59 10.59 10.42 10.46 2.1M
2023-05-11 10.47 10.55 10.40 10.51 1.8M
2023-05-10 10.77 10.79 10.53 10.64 2.0M
2023-05-09 10.51 10.68 10.49 10.63 1.3M
2023-05-08 10.67 10.70 10.61 10.65 2.4M
2023-05-05 10.56 10.75 10.54 10.67 3.8M
2023-05-04 10.42 10.45 10.06 10.28 8.0M
2023-05-03 10.53 10.69 10.45 10.47 4.5M
2023-05-02 10.92 10.93 10.55 10.71 5.5M
2023-05-01 10.94 11.04 10.77 10.80 2.0M
2023-04-28 10.88 11.03 10.85 11.01 4.2M
2023-04-27 10.81 10.94 10.74 10.91 4.2M
2023-04-26 10.50 10.66 10.47 10.64 5.0M
2023-04-25 10.63 10.64 10.27 10.28 4.0M
2023-04-24 10.96 11.01 10.92 10.99 1.9M
2023-04-21 10.86 10.91 10.80 10.88 2.4M
2023-04-20 10.89 10.94 10.84 10.90 2.8M
2023-04-19 10.87 11.09 10.85 11.04 2.9M
2023-04-18 10.95 10.96 10.84 10.90 2.4M
2023-04-17 10.65 10.81 10.59 10.79 4.4M
2023-04-14 10.96 11.00 10.87 10.95 3.8M
2023-04-13 10.51 10.59 10.48 10.58 1.9M
2023-04-12 10.59 10.63 10.50 10.54 1.7M
2023-04-11 10.42 10.54 10.42 10.50 3.4M
2023-04-10 10.36 10.41 10.25 10.32 2.0M
2023-04-06 10.25 10.40 10.24 10.39 4.2M
2023-04-05 10.18 10.22 10.05 10.20 2.9M
2023-04-04 10.40 10.41 10.16 10.30 4.1M
2023-04-03 10.35 10.45 10.27 10.38 5.7M
2023-03-31 10.16 10.24 10.15 10.21 3.5M
2023-03-30 10.21 10.23 10.00 10.04 4.6M
2023-03-29 9.96 9.98 9.85 9.94 3.7M
2023-03-28 9.56 9.74 9.52 9.65 5.0M
2023-03-27 9.82 9.85 9.68 9.79 10.4M
2023-03-24 9.12 9.43 8.85 9.35 36.9M
2023-03-23 10.39 10.43 9.51 9.65 19.6M
2023-03-22 10.59 10.64 10.27 10.28 4.7M
2023-03-21 10.55 10.65 10.50 10.59 6.4M
2023-03-20 9.82 10.14 9.80 9.91 10.5M
2023-03-17 9.97 9.99 9.71 9.89 6.8M
2023-03-16 10.00 10.32 9.80 10.32 10.2M
2023-03-15 10.16 10.61 10.06 10.50 13.7M
2023-03-14 11.32 11.43 11.18 11.26 5.4M
2023-03-13 10.65 11.04 10.59 10.87 7.9M
2023-03-10 11.28 11.45 11.05 11.12 13.5M
2023-03-09 12.16 12.23 11.90 11.91 3.9M
2023-03-08 12.24 12.38 12.23 12.30 2.1M
2023-03-07 12.45 12.46 12.11 12.13 3.6M
2023-03-06 12.47 12.60 12.46 12.52 1.6M
2023-03-03 12.29 12.48 12.29 12.48 2.5M
2023-03-02 12.15 12.21 12.08 12.20 2.4M
2023-03-01 12.47 12.52 12.31 12.42 3.1M
2023-02-28 12.50 12.56 12.45 12.46 2.6M
2023-02-27 12.28 12.32 12.21 12.25 2.2M
2023-02-24 11.97 12.03 11.89 11.97 2.9M
2023-02-23 12.21 12.24 12.08 12.16 2.3M
2023-02-22 12.14 12.23 12.05 12.18 2.2M
2023-02-21 12.33 12.44 12.22 12.28 3.2M
2023-02-17 12.61 12.72 12.58 12.72 3.3M
2023-02-16 12.50 12.68 12.48 12.57 3.2M
2023-02-15 12.21 12.28 12.15 12.28 1.8M
2023-02-14 12.26 12.51 12.25 12.40 5.1M
2023-02-13 12.19 12.29 12.15 12.27 2.2M
2023-02-10 12.17 12.18 12.03 12.11 4.3M
2023-02-09 12.67 12.70 12.44 12.49 2.9M
2023-02-08 12.52 12.58 12.50 12.55 2.8M
2023-02-07 12.24 12.51 12.24 12.48 3.7M
2023-02-06 12.23 12.25 12.12 12.22 3.7M
2023-02-03 12.50 12.58 12.38 12.43 4.6M
2023-02-02 12.88 12.91 12.46 12.58 9.0M
2023-02-01 13.35 13.57 13.27 13.49 4.2M
2023-01-31 13.25 13.38 13.20 13.38 2.5M
2023-01-30 13.38 13.47 13.28 13.29 2.5M
2023-01-27 13.36 13.45 13.30 13.43 2.6M
2023-01-26 13.17 13.31 13.09 13.31 3.5M
2023-01-25 12.90 13.08 12.88 13.07 2.8M
2023-01-24 12.92 13.07 12.88 13.03 2.5M
2023-01-23 12.96 13.05 12.92 12.99 3.7M
2023-01-20 12.85 13.04 12.82 13.04 2.8M
2023-01-19 12.77 12.82 12.65 12.80 3.6M
2023-01-18 13.05 13.06 12.82 12.85 3.3M
2023-01-17 12.96 13.08 12.84 12.91 3.0M
2023-01-13 12.50 12.76 12.49 12.73 3.0M
2023-01-12 12.74 12.82 12.64 12.82 3.4M
2023-01-11 12.63 12.68 12.57 12.67 2.4M
2023-01-10 12.44 12.65 12.38 12.63 7.2M
2023-01-09 12.53 12.65 12.43 12.44 5.6M
2023-01-06 12.15 12.44 12.09 12.44 3.3M
2023-01-05 12.16 12.18 12.05 12.14 4.7M
2023-01-04 12.27 12.55 12.24 12.48 8.7M
2023-01-03 11.71 11.79 11.60 11.71 4.9M