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
2022-12-30 10.67 10.68 10.59 10.63 0.2M
2022-12-29 10.59 10.72 10.56 10.68 0.4M
2022-12-28 10.67 10.74 10.58 10.58 0.3M
2022-12-27 10.75 10.78 10.67 10.71 0.4M
2022-12-23 10.70 10.74 10.61 10.72 0.4M
2022-12-22 10.67 10.79 10.52 10.64 0.9M
2022-12-21 10.52 10.72 10.33 10.66 1.0M
2022-12-20 9.85 10.52 9.82 10.51 1.9M
2022-12-19 9.92 10.03 9.88 9.93 0.4M
2022-12-16 9.73 9.94 9.69 9.88 0.6M
2022-12-15 10.01 10.03 9.65 9.68 1.0M
2022-12-14 10.26 10.28 9.99 10.03 0.6M
2022-12-13 10.05 10.29 10.05 10.26 0.6M
2022-12-12 10.11 10.14 9.95 10.07 0.3M
2022-12-09 10.05 10.15 9.94 10.07 0.4M
2022-12-08 9.96 10.08 9.93 10.00 0.3M
2022-12-07 10.05 10.08 9.93 9.95 0.4M
2022-12-06 10.15 10.19 9.94 10.01 0.7M
2022-12-05 10.12 10.30 10.08 10.16 0.7M
2022-12-02 9.88 10.05 9.84 10.04 0.4M
2022-12-01 10.23 10.26 9.88 9.93 0.8M
2022-11-30 10.25 10.29 10.05 10.16 0.4M
2022-11-29 10.25 10.35 10.09 10.23 0.4M
2022-11-28 10.36 10.38 10.17 10.22 0.4M
2022-11-25 10.45 10.61 10.34 10.37 1.0M
2022-11-24 10.22 10.41 10.22 10.30 0.6M
2022-11-23 10.18 10.25 10.17 10.21 0.3M
2022-11-22 10.24 10.24 10.13 10.20 0.4M
2022-11-21 10.19 10.28 10.16 10.19 0.4M
2022-11-18 10.13 10.22 10.08 10.19 0.6M
2022-11-17 10.15 10.25 9.94 10.12 0.6M
2022-11-16 10.25 10.32 10.10 10.13 0.4M
2022-11-15 10.24 10.42 10.07 10.12 1.1M
2022-11-14 10.28 10.34 10.13 10.16 0.9M
2022-11-11 10.01 10.32 10.00 10.28 1.6M
2022-11-10 9.65 10.01 9.61 9.97 1.4M
2022-11-09 9.78 9.94 9.59 9.62 0.7M
2022-11-08 9.79 9.88 9.73 9.80 0.6M
2022-11-07 9.77 9.91 9.66 9.76 0.8M
2022-11-04 9.70 9.84 9.62 9.79 0.9M
2022-11-03 9.78 9.82 9.59 9.68 0.6M
2022-11-02 9.75 9.86 9.72 9.79 0.9M
2022-11-01 9.77 9.87 9.70 9.73 0.7M
2022-10-31 9.85 9.89 9.63 9.69 0.7M
2022-10-28 9.74 9.87 9.70 9.81 1.0M
2022-10-27 9.39 9.90 9.33 9.78 2.8M
2022-10-26 9.50 9.64 9.07 9.32 2.3M
2022-10-25 9.17 9.40 9.12 9.33 0.6M
2022-10-24 9.00 9.25 8.93 9.22 1.2M
2022-10-21 8.84 9.04 8.71 9.04 0.8M
2022-10-20 8.85 8.96 8.78 8.86 0.4M
2022-10-19 8.89 9.01 8.77 8.85 0.7M
2022-10-18 8.68 8.99 8.65 8.83 0.9M
2022-10-17 8.61 8.72 8.50 8.56 0.7M
2022-10-14 8.46 8.80 8.43 8.55 1.4M
2022-10-13 7.79 8.47 7.75 8.44 1.8M
2022-10-12 7.71 7.89 7.60 7.81 0.6M
2022-10-11 7.93 8.00 7.62 7.69 0.7M
2022-10-10 7.80 8.14 7.75 7.99 0.5M
2022-10-07 7.80 7.98 7.77 7.86 0.6M
2022-10-06 8.03 8.06 7.81 7.84 0.6M
2022-10-05 8.12 8.13 7.90 7.95 0.6M
2022-10-04 7.74 8.15 7.68 8.15 1.3M
2022-10-03 7.59 7.69 7.25 7.67 0.7M
2022-09-30 7.58 7.73 7.50 7.53 1.0M
2022-09-29 7.88 7.95 7.47 7.65 1.5M
2022-09-28 8.02 8.09 7.48 7.91 2.7M
2022-09-27 8.57 8.65 7.95 8.04 1.5M
2022-09-26 8.52 8.64 8.42 8.49 0.7M
2022-09-23 9.03 9.19 8.54 8.64 1.2M
2022-09-22 8.71 9.32 8.66 9.04 1.3M
2022-09-21 8.90 8.98 8.72 8.77 0.6M
2022-09-20 9.15 9.28 8.80 8.88 0.7M
2022-09-19 9.08 9.14 8.94 9.13 0.4M
2022-09-16 9.13 9.16 8.98 9.10 0.7M
2022-09-15 8.97 9.29 8.97 9.20 1.2M
2022-09-14 8.92 9.14 8.88 8.99 0.7M
2022-09-13 9.25 9.29 8.93 8.97 1.1M
2022-09-12 8.95 9.28 8.95 9.21 1.7M
2022-09-09 8.74 8.98 8.65 8.91 1.1M
2022-09-08 8.29 8.71 8.25 8.69 1.3M
2022-09-07 8.29 8.33 8.03 8.30 0.7M
2022-09-06 8.19 8.44 8.19 8.28 0.6M
2022-09-05 8.24 8.30 8.05 8.20 0.9M
2022-09-02 8.23 8.61 8.19 8.32 1.0M
2022-09-01 8.27 8.31 8.07 8.24 0.5M
2022-08-31 8.40 8.48 8.29 8.29 0.4M
2022-08-30 8.26 8.56 8.20 8.40 0.6M
2022-08-29 8.08 8.28 8.01 8.26 0.7M
2022-08-26 8.39 8.51 8.12 8.14 0.5M
2022-08-25 8.40 8.50 8.32 8.39 0.5M
2022-08-24 8.32 8.40 8.18 8.35 0.4M
2022-08-23 8.40 8.44 8.26 8.37 0.5M
2022-08-22 8.47 8.48 8.27 8.40 0.6M
2022-08-19 8.86 8.87 8.47 8.52 1.0M
2022-08-18 8.86 8.95 8.78 8.91 0.5M
2022-08-17 9.06 9.18 8.82 8.88 0.7M
2022-08-16 9.00 9.09 8.95 9.04 0.7M
2022-08-15 9.06 9.12 8.90 9.02 0.7M
2022-08-12 8.89 9.13 8.85 9.12 1.0M
2022-08-11 8.87 8.96 8.82 8.86 0.6M
2022-08-10 8.70 8.87 8.67 8.85 0.6M
2022-08-09 8.78 8.83 8.69 8.74 0.5M
2022-08-08 8.79 8.90 8.64 8.75 0.7M
2022-08-05 8.65 8.80 8.60 8.77 0.9M
2022-08-04 8.62 8.79 8.55 8.59 1.0M
2022-08-03 8.38 8.62 8.36 8.58 1.0M
2022-08-02 8.37 8.46 8.28 8.38 0.5M
2022-08-01 8.51 8.60 8.35 8.45 1.0M
2022-07-29 8.49 8.60 8.42 8.55 0.9M
2022-07-28 8.15 8.46 8.07 8.46 1.8M
2022-07-27 8.31 8.36 7.82 8.18 3.4M
2022-07-26 8.31 8.31 8.09 8.20 0.9M
2022-07-25 8.26 8.45 8.21 8.39 0.9M
2022-07-22 8.48 8.54 8.18 8.20 1.3M
2022-07-21 8.41 8.67 8.25 8.51 1.1M
2022-07-20 8.50 8.63 8.23 8.30 1.5M
2022-07-19 8.05 8.51 7.99 8.46 1.0M
2022-07-18 7.90 8.16 7.86 8.04 1.1M
2022-07-15 7.70 7.86 7.53 7.84 0.9M
2022-07-14 7.75 7.90 7.54 7.68 0.9M
2022-07-13 7.90 7.91 7.65 7.76 0.6M
2022-07-12 7.85 7.98 7.60 7.85 1.0M
2022-07-11 8.10 8.15 7.85 7.93 0.7M
2022-07-08 7.97 8.28 7.87 8.18 1.0M
2022-07-07 7.83 8.01 7.78 7.98 0.9M
2022-07-06 7.90 7.92 7.61 7.78 1.1M
2022-07-05 8.17 8.19 7.65 7.95 1.6M
2022-07-04 8.16 8.17 7.99 8.12 0.9M
2022-07-01 8.24 8.27 7.93 8.13 1.7M
2022-06-30 8.52 8.52 8.12 8.34 1.5M
2022-06-29 8.79 8.80 8.51 8.60 0.8M
2022-06-28 8.93 9.08 8.75 8.76 0.8M
2022-06-27 9.00 9.15 8.75 8.89 0.9M
2022-06-24 8.72 8.98 8.29 8.93 2.2M
2022-06-23 9.69 9.79 8.51 8.63 3.4M
2022-06-22 9.61 9.75 9.41 9.66 0.6M
2022-06-21 9.74 9.90 9.66 9.68 0.8M
2022-06-20 9.42 9.74 9.33 9.72 0.6M
2022-06-17 9.38 9.56 9.32 9.43 0.6M
2022-06-16 9.58 9.59 9.27 9.30 0.5M
2022-06-15 9.32 9.65 9.30 9.57 0.9M
2022-06-14 9.34 9.44 9.15 9.23 0.9M
2022-06-13 9.38 9.39 9.14 9.22 1.4M
2022-06-10 9.91 10.00 9.39 9.50 1.4M
2022-06-09 10.10 10.18 9.91 9.96 0.9M
2022-06-08 10.35 10.38 9.97 10.10 1.2M
2022-06-07 10.37 10.44 10.23 10.40 0.6M
2022-06-06 10.21 10.50 10.21 10.42 0.4M
2022-06-03 10.31 10.35 10.15 10.20 0.5M
2022-06-02 10.30 10.37 10.17 10.28 0.6M
2022-06-01 10.39 10.53 10.24 10.34 0.6M
2022-05-31 10.63 10.72 10.36 10.39 1.0M
2022-05-30 10.50 10.68 10.41 10.63 1.0M
2022-05-27 10.44 10.46 10.32 10.44 0.8M
2022-05-26 10.32 10.48 10.21 10.45 0.6M
2022-05-25 10.22 10.39 9.97 10.32 1.0M
2022-05-24 9.93 10.31 9.81 10.19 1.4M
2022-05-23 9.55 10.07 9.51 10.00 1.7M
2022-05-20 9.51 9.57 9.22 9.40 0.9M
2022-05-19 9.40 9.56 9.30 9.54 0.7M
2022-05-18 9.64 9.71 9.36 9.43 1.2M
2022-05-17 9.35 9.64 9.32 9.63 0.9M
2022-05-16 9.42 9.43 9.19 9.32 0.7M
2022-05-13 9.25 9.42 9.20 9.33 0.8M
2022-05-12 9.05 9.19 8.82 9.13 1.2M
2022-05-11 9.27 9.40 8.99 9.05 1.1M
2022-05-10 9.05 9.29 9.02 9.23 0.8M
2022-05-09 9.21 9.32 8.95 8.98 1.1M
2022-05-06 9.40 9.55 9.21 9.30 0.9M
2022-05-05 10.12 10.14 9.34 9.34 1.5M
2022-05-04 9.89 10.07 9.76 10.06 1.2M
2022-05-03 9.65 9.93 9.56 9.89 1.2M
2022-05-02 9.50 9.62 9.27 9.60 1.0M
2022-04-29 9.85 9.89 9.26 9.40 2.2M
2022-04-28 9.65 9.90 9.51 9.76 1.9M
2022-04-27 10.35 10.48 9.45 9.60 4.4M
2022-04-26 10.66 10.72 10.10 10.20 1.1M
2022-04-25 10.87 10.97 10.37 10.70 1.5M
2022-04-22 11.15 11.38 10.87 10.97 0.9M
2022-04-21 11.23 11.50 11.19 11.23 1.0M
2022-04-20 11.08 11.31 11.02 11.18 0.9M
2022-04-19 10.90 11.10 10.84 11.06 0.5M
2022-04-14 10.97 11.00 10.82 10.87 0.8M
2022-04-13 10.86 10.93 10.62 10.93 1.1M
2022-04-12 11.19 11.19 10.64 10.79 3.1M
2022-04-11 11.74 12.04 10.97 11.05 4.1M
2022-04-08 11.57 11.94 11.55 11.80 1.2M
2022-04-07 11.37 11.73 11.33 11.62 0.7M
2022-04-06 11.71 11.92 11.25 11.45 1.2M
2022-04-05 11.82 11.97 11.68 11.70 0.9M
2022-04-04 11.90 11.99 11.63 11.85 1.0M
2022-04-01 11.68 11.99 11.58 11.85 1.3M
2022-03-31 11.69 11.93 11.44 11.47 1.2M
2022-03-30 11.90 11.92 11.55 11.57 1.2M
2022-03-29 11.78 12.11 11.54 11.93 1.4M
2022-03-28 11.75 11.97 11.52 11.76 1.1M
2022-03-25 11.63 11.80 11.46 11.60 0.7M
2022-03-24 11.49 11.68 11.48 11.55 0.6M
2022-03-23 11.85 11.96 11.43 11.45 1.4M
2022-03-22 11.13 11.82 11.13 11.81 1.8M
2022-03-21 11.01 11.29 10.95 11.15 0.9M
2022-03-18 10.93 11.10 10.75 11.06 0.9M
2022-03-17 11.16 11.30 10.68 10.95 1.7M
2022-03-16 10.53 11.15 10.53 11.05 2.8M
2022-03-15 10.18 10.48 9.96 10.40 1.5M
2022-03-14 9.82 10.45 9.72 10.22 2.0M
2022-03-11 9.82 10.03 9.41 9.45 2.0M
2022-03-10 9.95 10.00 9.33 9.80 2.1M
2022-03-09 9.58 9.95 9.45 9.85 2.6M
2022-03-08 8.73 9.70 8.65 9.42 2.4M
2022-03-07 8.88 9.15 8.17 8.76 3.5M
2022-03-04 9.91 10.00 9.02 9.18 2.8M
2022-03-03 10.50 10.54 10.05 10.09 1.5M
2022-03-02 10.35 10.59 9.97 10.44 2.0M
2022-03-01 11.14 11.37 10.15 10.25 2.8M
2022-02-28 11.35 11.35 10.70 11.09 3.6M
2022-02-25 11.49 12.07 11.03 11.94 2.8M
2022-02-24 12.25 12.34 10.99 11.42 4.0M
2022-02-23 13.22 13.31 12.64 12.71 0.8M
2022-02-22 12.60 13.35 12.55 13.10 1.4M
2022-02-21 13.57 13.91 12.57 12.65 1.8M
2022-02-18 13.68 13.76 13.47 13.51 0.6M
2022-02-17 13.79 14.00 13.47 13.59 0.8M
2022-02-16 14.00 14.15 13.73 13.86 0.6M
2022-02-15 13.79 14.11 13.77 13.99 0.9M
2022-02-14 13.62 14.02 13.45 13.80 2.1M
2022-02-11 14.32 14.56 13.68 13.89 1.7M
2022-02-10 14.44 14.63 14.30 14.42 1.3M
2022-02-09 14.36 14.47 14.05 14.31 1.8M
2022-02-08 13.70 14.42 13.62 14.37 2.4M
2022-02-07 13.86 13.88 13.34 13.65 1.3M
2022-02-04 13.30 13.84 13.30 13.74 2.3M
2022-02-03 12.65 13.37 12.62 13.24 2.3M
2022-02-02 12.79 12.90 12.61 12.75 1.3M
2022-02-01 12.34 12.78 12.32 12.78 1.8M
2022-01-31 12.13 12.41 12.06 12.35 1.3M
2022-01-28 11.96 12.08 11.82 12.05 1.3M
2022-01-27 11.70 12.11 11.40 11.83 2.3M
2022-01-26 11.19 11.63 11.08 11.50 1.1M
2022-01-25 11.00 11.20 10.77 11.11 0.9M
2022-01-24 11.39 11.48 10.54 10.98 1.9M
2022-01-21 11.55 11.61 11.30 11.32 0.8M
2022-01-20 11.76 11.84 11.56 11.57 0.6M
2022-01-19 11.87 11.96 11.68 11.70 0.7M
2022-01-18 11.99 12.16 11.85 11.91 0.6M
2022-01-17 12.08 12.13 11.98 12.03 0.4M
2022-01-14 12.15 12.18 11.80 12.05 0.9M
2022-01-13 12.20 12.26 11.91 12.11 1.2M
2022-01-12 12.40 12.47 12.19 12.27 0.6M
2022-01-11 12.18 12.42 12.10 12.40 0.8M
2022-01-10 12.42 12.57 12.05 12.25 1.6M
2022-01-07 12.44 12.47 12.13 12.39 1.4M
2022-01-06 11.61 12.32 11.61 12.28 1.6M
2022-01-05 11.67 11.95 11.60 11.64 1.2M
2022-01-04 11.35 11.75 11.35 11.71 1.1M
2022-01-03 11.04 11.37 11.02 11.35 0.6M