Deutsche Bank AG

DBKGn
🏛️ germany →
30.24
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
2021-12-30 11.11 11.13 11.01 11.07 0.3M
2021-12-29 11.24 11.30 11.07 11.10 0.4M
2021-12-28 11.25 11.34 11.21 11.24 0.6M
2021-12-27 11.11 11.28 11.05 11.26 0.4M
2021-12-23 11.02 11.22 10.99 11.17 0.6M
2021-12-22 10.97 11.00 10.86 10.95 0.3M
2021-12-21 10.84 11.04 10.79 10.97 0.5M
2021-12-20 10.72 10.82 10.50 10.75 0.7M
2021-12-17 10.98 11.06 10.82 10.93 0.4M
2021-12-16 10.96 11.17 10.95 10.99 0.7M
2021-12-15 10.97 11.00 10.80 10.86 0.5M
2021-12-14 10.85 11.05 10.81 10.95 0.4M
2021-12-13 10.98 11.02 10.79 10.82 0.5M
2021-12-10 11.01 11.05 10.89 10.97 0.5M
2021-12-09 11.24 11.33 11.01 11.02 0.7M
2021-12-08 11.32 11.48 11.14 11.35 0.6M
2021-12-07 11.25 11.44 11.23 11.36 0.6M
2021-12-06 10.96 11.22 10.91 11.13 1.1M
2021-12-03 11.05 11.06 10.64 10.72 0.7M
2021-12-02 10.73 11.03 10.71 11.00 0.5M
2021-12-01 10.75 11.00 10.65 10.65 0.9M
2021-11-30 10.61 10.79 10.44 10.62 0.8M
2021-11-29 10.70 10.97 10.64 10.79 1.2M
2021-11-26 11.17 11.17 10.70 10.74 1.7M
2021-11-25 11.47 11.57 11.40 11.45 0.5M
2021-11-24 11.19 11.54 11.15 11.46 1.2M
2021-11-23 10.82 11.19 10.72 11.16 1.2M
2021-11-22 10.83 10.91 10.70 10.83 1.1M
2021-11-19 11.40 11.43 10.73 10.79 1.6M
2021-11-18 11.44 11.58 11.29 11.35 0.7M
2021-11-17 11.20 11.49 11.20 11.42 0.6M
2021-11-16 11.14 11.35 11.14 11.20 0.5M
2021-11-15 11.18 11.23 10.99 11.19 0.6M
2021-11-12 11.19 11.22 11.04 11.13 0.4M
2021-11-11 11.08 11.24 11.05 11.22 0.8M
2021-11-10 11.02 11.13 10.95 11.04 0.5M
2021-11-09 11.15 11.17 10.96 10.98 0.9M
2021-11-08 11.17 11.30 11.08 11.14 0.5M
2021-11-05 11.11 11.27 11.02 11.10 0.8M
2021-11-04 11.50 11.70 11.01 11.07 1.5M
2021-11-03 11.36 11.54 11.26 11.48 0.8M
2021-11-02 11.31 11.38 11.11 11.31 0.8M
2021-11-01 11.15 11.40 11.12 11.36 0.8M
2021-10-29 11.02 11.24 10.98 11.07 0.6M
2021-10-28 11.09 11.26 10.89 11.12 1.3M
2021-10-27 11.95 11.97 11.01 11.04 3.2M
2021-10-26 11.63 11.92 11.63 11.90 0.9M
2021-10-25 11.60 11.74 11.52 11.67 0.7M
2021-10-22 11.58 11.72 11.50 11.68 0.5M
2021-10-21 11.44 11.70 11.29 11.61 1.1M
2021-10-20 11.44 11.55 11.23 11.54 0.5M
2021-10-19 11.43 11.54 11.37 11.49 0.3M
2021-10-18 11.43 11.63 11.38 11.42 0.5M
2021-10-15 11.14 11.52 11.04 11.42 0.8M
2021-10-14 11.00 11.17 11.00 11.14 0.4M
2021-10-13 11.40 11.40 10.90 10.98 0.7M
2021-10-12 11.40 11.45 11.32 11.36 0.4M
2021-10-11 11.51 11.67 11.37 11.40 0.7M
2021-10-08 11.35 11.54 11.32 11.41 0.7M
2021-10-07 11.05 11.49 11.04 11.33 1.2M
2021-10-06 10.97 11.10 10.74 11.05 0.7M
2021-10-05 10.68 11.08 10.60 11.01 0.5M
2021-10-04 10.84 10.86 10.58 10.64 0.5M
2021-10-01 10.87 10.91 10.70 10.89 0.4M
2021-09-30 11.06 11.16 10.96 10.99 0.5M
2021-09-29 10.98 11.05 10.83 10.98 0.4M
2021-09-28 11.13 11.28 10.85 10.93 0.8M
2021-09-27 10.85 11.15 10.83 11.11 1.1M
2021-09-24 10.60 10.85 10.59 10.84 0.6M
2021-09-23 10.61 10.68 10.54 10.62 0.5M
2021-09-22 10.20 10.57 10.10 10.48 0.7M
2021-09-21 10.19 10.40 10.08 10.13 0.8M
2021-09-20 10.95 10.95 10.13 10.22 1.4M
2021-09-17 11.14 11.30 11.00 11.02 0.5M
2021-09-16 10.99 11.18 10.98 11.12 0.5M
2021-09-15 10.93 11.06 10.88 11.01 0.5M
2021-09-14 11.08 11.15 10.90 10.92 0.5M
2021-09-13 10.84 11.10 10.83 11.10 0.6M
2021-09-10 10.86 11.01 10.77 10.78 0.5M
2021-09-09 10.73 10.90 10.57 10.79 0.4M
2021-09-08 10.85 10.92 10.67 10.80 0.4M
2021-09-07 10.75 10.87 10.73 10.85 0.3M
2021-09-06 10.51 10.84 10.51 10.79 0.4M
2021-09-03 10.52 10.66 10.47 10.56 0.4M
2021-09-02 10.52 10.65 10.48 10.50 0.3M
2021-09-01 10.51 10.76 10.51 10.55 0.5M
2021-08-31 10.38 10.54 10.37 10.47 0.4M
2021-08-30 10.50 10.55 10.40 10.40 0.4M
2021-08-27 10.53 10.58 10.35 10.52 0.5M
2021-08-26 10.71 10.75 10.47 10.47 0.4M
2021-08-25 10.68 10.83 10.62 10.80 0.4M
2021-08-24 10.54 10.68 10.53 10.66 0.3M
2021-08-23 10.50 10.61 10.46 10.52 0.3M
2021-08-20 10.42 10.53 10.29 10.50 0.3M
2021-08-19 10.67 10.67 10.45 10.45 0.6M
2021-08-18 10.70 10.80 10.56 10.63 0.3M
2021-08-17 10.78 10.79 10.51 10.63 0.3M
2021-08-16 10.90 10.94 10.76 10.81 0.4M
2021-08-13 10.92 11.07 10.92 10.96 0.5M
2021-08-12 11.00 11.06 10.89 10.95 0.3M
2021-08-11 10.87 11.02 10.83 11.00 0.5M
2021-08-10 10.88 10.91 10.74 10.87 0.4M
2021-08-09 10.77 10.98 10.70 10.90 0.5M
2021-08-06 10.62 10.82 10.51 10.78 0.4M
2021-08-05 10.49 10.66 10.43 10.59 0.4M
2021-08-04 10.52 10.57 10.35 10.44 0.4M
2021-08-03 10.52 10.65 10.35 10.48 0.5M
2021-08-02 10.64 10.76 10.43 10.46 0.6M
2021-07-30 10.77 10.82 10.52 10.56 0.6M
2021-07-29 10.50 10.98 10.45 10.82 1.0M
2021-07-28 10.70 11.09 10.46 10.58 1.7M
2021-07-27 10.64 10.67 10.47 10.64 0.6M
2021-07-26 10.45 10.71 10.39 10.63 0.6M
2021-07-23 10.47 10.69 10.43 10.58 0.4M
2021-07-22 10.60 10.67 10.37 10.45 0.7M
2021-07-21 10.09 10.58 10.03 10.56 0.8M
2021-07-20 9.95 10.16 9.82 10.07 0.6M
2021-07-19 10.15 10.15 9.76 9.94 1.0M
2021-07-16 10.40 10.48 10.11 10.12 0.4M
2021-07-15 10.42 10.46 10.26 10.32 0.4M
2021-07-14 10.42 10.57 10.34 10.44 0.3M
2021-07-13 10.62 10.63 10.33 10.45 0.4M
2021-07-12 10.56 10.66 10.37 10.64 0.4M
2021-07-09 10.27 10.59 10.23 10.54 0.5M
2021-07-08 10.46 10.50 10.11 10.14 0.6M
2021-07-07 10.68 10.75 10.39 10.48 0.5M
2021-07-06 11.04 11.12 10.60 10.64 0.5M
2021-07-05 10.92 11.13 10.90 11.04 0.3M
2021-07-02 11.11 11.13 10.90 10.95 0.3M
2021-07-01 11.00 11.16 11.00 11.09 0.3M
2021-06-30 11.04 11.06 10.76 10.98 0.5M
2021-06-29 10.98 11.18 10.93 11.02 0.4M
2021-06-28 11.14 11.15 10.86 10.98 0.4M
2021-06-25 11.12 11.25 11.00 11.15 0.4M
2021-06-24 10.84 11.09 10.84 11.09 0.3M
2021-06-23 10.90 11.02 10.78 10.85 0.2M
2021-06-22 11.07 11.20 10.85 10.90 0.4M
2021-06-21 10.88 11.07 10.71 11.04 0.5M
2021-06-18 11.28 11.38 10.92 10.93 0.9M
2021-06-17 11.53 11.74 11.22 11.27 1.0M
2021-06-16 11.69 11.74 11.25 11.48 0.8M
2021-06-15 11.57 11.69 11.48 11.68 0.3M
2021-06-14 11.71 11.78 11.51 11.57 0.3M
2021-06-11 11.85 11.90 11.40 11.67 1.0M
2021-06-10 12.05 12.14 11.77 11.77 0.6M
2021-06-09 12.23 12.27 11.93 11.99 0.7M
2021-06-08 12.35 12.44 12.14 12.28 0.4M
2021-06-07 12.40 12.44 12.28 12.35 0.4M
2021-06-04 12.50 12.55 12.32 12.43 0.5M
2021-06-03 12.44 12.59 12.40 12.51 0.4M
2021-06-02 12.42 12.47 12.34 12.44 0.4M
2021-06-01 12.16 12.47 12.13 12.40 0.7M
2021-05-31 12.30 12.30 12.04 12.11 0.8M
2021-05-28 12.27 12.40 12.18 12.38 0.7M
2021-05-27 12.12 12.34 11.98 12.28 0.6M
2021-05-26 12.37 12.38 11.96 12.20 1.0M
2021-05-25 12.20 12.51 12.07 12.14 1.3M
2021-05-24 12.10 12.48 12.05 12.39 0.4M
2021-05-21 11.75 12.09 11.75 12.09 0.9M
2021-05-20 11.73 11.78 11.63 11.77 0.5M
2021-05-19 11.68 11.87 11.45 11.71 0.8M
2021-05-18 11.78 11.90 11.69 11.73 0.5M
2021-05-17 11.80 11.84 11.60 11.74 0.5M
2021-05-14 11.61 11.88 11.57 11.83 0.8M
2021-05-13 11.45 11.62 11.22 11.51 0.5M
2021-05-12 11.24 11.70 11.23 11.45 0.7M
2021-05-11 11.42 11.45 11.16 11.31 0.6M
2021-05-10 11.50 11.65 11.39 11.43 0.8M
2021-05-07 11.50 11.61 11.33 11.60 0.7M
2021-05-06 11.32 11.50 11.26 11.48 0.6M
2021-05-05 11.20 11.42 11.18 11.35 0.4M
2021-05-04 11.38 11.49 10.94 11.15 1.0M
2021-05-03 11.64 11.70 11.33 11.37 0.8M
2021-04-30 11.55 11.77 11.51 11.64 1.1M
2021-04-29 11.30 11.70 11.29 11.68 2.5M
2021-04-28 10.50 11.36 10.40 11.31 5.0M
2021-04-27 10.07 10.21 9.96 10.20 0.7M
2021-04-26 9.85 10.10 9.75 10.07 0.7M
2021-04-23 9.78 9.86 9.71 9.84 0.3M
2021-04-22 9.96 9.97 9.71 9.74 0.7M
2021-04-21 10.02 10.15 9.72 9.93 0.8M
2021-04-20 10.40 10.45 9.94 9.97 1.0M
2021-04-19 10.47 10.52 10.31 10.39 0.5M
2021-04-16 10.31 10.47 10.23 10.45 0.5M
2021-04-15 10.37 10.40 10.20 10.27 0.5M
2021-04-14 10.31 10.45 10.20 10.35 0.5M
2021-04-13 10.39 10.46 10.22 10.28 0.5M
2021-04-12 10.31 10.40 10.18 10.40 0.4M
2021-04-09 10.35 10.41 10.27 10.31 0.4M
2021-04-08 10.50 10.60 10.23 10.36 0.6M
2021-04-07 10.34 10.50 10.34 10.49 0.4M
2021-04-06 10.35 10.50 10.31 10.35 0.6M
2021-04-01 10.20 10.33 10.13 10.26 0.4M
2021-03-31 10.34 10.38 10.18 10.22 0.3M
2021-03-30 10.21 10.39 10.17 10.31 0.6M
2021-03-29 10.35 10.44 9.83 10.21 1.8M
2021-03-26 10.54 10.63 10.37 10.48 1.0M
2021-03-25 10.54 10.57 10.22 10.49 0.5M
2021-03-24 10.43 10.63 10.26 10.51 0.4M
2021-03-23 10.52 10.63 10.35 10.41 0.4M
2021-03-22 10.63 10.72 10.46 10.57 0.4M
2021-03-19 10.86 11.03 10.49 10.66 0.7M
2021-03-18 10.54 11.06 10.53 10.88 1.5M
2021-03-17 10.36 10.62 10.35 10.51 0.7M
2021-03-16 10.45 10.63 10.34 10.39 0.5M
2021-03-15 10.64 10.68 10.35 10.48 0.6M
2021-03-12 10.50 10.75 10.43 10.65 0.5M
2021-03-11 10.75 10.77 10.34 10.47 0.7M
2021-03-10 10.67 10.86 10.61 10.74 0.7M
2021-03-09 11.05 11.20 10.55 10.70 1.4M
2021-03-08 10.70 11.25 10.63 11.12 1.8M
2021-03-05 10.26 10.80 10.26 10.65 1.1M
2021-03-04 10.63 10.68 10.15 10.35 1.0M
2021-03-03 10.49 10.77 10.48 10.65 1.0M
2021-03-02 10.43 10.56 10.37 10.46 0.6M
2021-03-01 10.26 10.56 10.26 10.47 0.8M
2021-02-26 10.36 10.53 10.16 10.18 1.3M
2021-02-25 10.20 10.78 10.16 10.46 2.6M
2021-02-24 9.91 10.24 9.83 10.24 1.7M
2021-02-23 9.86 10.01 9.71 9.91 1.5M
2021-02-22 9.60 9.90 9.45 9.84 1.3M
2021-02-19 9.26 9.60 9.19 9.60 0.8M
2021-02-18 9.35 9.42 9.15 9.26 0.5M
2021-02-17 9.36 9.68 9.26 9.37 1.6M
2021-02-16 9.20 9.39 9.12 9.34 0.7M
2021-02-15 9.01 9.21 8.97 9.15 1.0M
2021-02-12 8.75 8.99 8.74 8.97 0.8M
2021-02-11 8.74 8.89 8.72 8.79 0.5M
2021-02-10 8.66 8.84 8.62 8.74 0.7M
2021-02-09 8.78 8.78 8.61 8.65 0.6M
2021-02-08 8.60 8.82 8.60 8.78 1.2M
2021-02-05 8.74 8.77 8.53 8.56 1.3M
2021-02-04 8.90 9.05 8.42 8.69 3.2M
2021-02-03 8.73 8.86 8.60 8.80 0.9M
2021-02-02 8.60 8.69 8.53 8.69 0.6M
2021-02-01 8.55 8.62 8.42 8.61 0.7M
2021-01-29 8.55 8.59 8.28 8.35 0.9M
2021-01-28 8.53 8.73 8.37 8.67 0.9M
2021-01-27 8.79 8.82 8.37 8.48 1.3M
2021-01-26 8.51 8.83 8.51 8.76 0.6M
2021-01-25 8.92 9.01 8.53 8.65 1.1M
2021-01-22 9.15 9.15 8.90 8.93 1.1M
2021-01-21 9.22 9.32 9.12 9.21 0.8M
2021-01-20 9.34 9.39 9.16 9.21 1.1M
2021-01-19 9.70 9.90 9.25 9.30 1.2M
2021-01-18 9.60 9.71 9.50 9.66 0.3M
2021-01-15 9.85 10.08 9.57 9.62 1.3M
2021-01-14 9.62 10.00 9.62 9.97 1.2M
2021-01-13 9.68 9.69 9.50 9.62 0.3M
2021-01-12 9.51 9.74 9.50 9.65 0.7M
2021-01-11 9.38 9.59 9.33 9.59 0.4M
2021-01-08 9.55 9.65 9.43 9.54 0.6M
2021-01-07 9.41 9.58 9.17 9.53 1.0M
2021-01-06 8.90 9.43 8.87 9.35 1.6M
2021-01-05 8.80 8.95 8.73 8.92 0.4M
2021-01-04 8.99 9.02 8.71 8.77 0.9M