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
2023-12-29 12.30 12.38 12.27 12.33 0.2M
2023-12-28 12.40 12.46 12.28 12.29 0.6M
2023-12-27 12.36 12.44 12.35 12.36 0.6M
2023-12-22 12.24 12.41 12.16 12.40 0.6M
2023-12-21 12.11 12.33 12.11 12.28 0.5M
2023-12-20 12.03 12.35 12.00 12.15 0.9M
2023-12-19 11.97 12.08 11.89 12.02 0.5M
2023-12-18 12.00 12.04 11.85 11.95 0.6M
2023-12-15 11.95 12.29 11.91 12.05 1.3M
2023-12-14 11.95 12.00 11.83 11.92 1.6M
2023-12-13 11.90 11.95 11.75 11.95 0.7M
2023-12-12 11.92 11.95 11.83 11.91 0.7M
2023-12-11 11.82 11.92 11.78 11.87 0.8M
2023-12-08 11.57 11.88 11.56 11.88 1.0M
2023-12-07 11.55 11.64 11.43 11.57 0.8M
2023-12-06 11.57 11.71 11.45 11.58 1.3M
2023-12-05 11.50 11.58 11.47 11.56 0.6M
2023-12-04 11.47 11.59 11.47 11.54 0.5M
2023-12-01 11.42 11.57 11.42 11.55 0.9M
2023-11-30 11.31 11.65 11.30 11.42 1.1M
2023-11-29 11.08 11.31 11.01 11.28 0.6M
2023-11-28 11.02 11.11 10.95 11.06 0.3M
2023-11-27 11.07 11.15 11.01 11.02 0.3M
2023-11-24 11.08 11.19 11.08 11.10 0.5M
2023-11-23 11.09 11.12 10.85 11.07 0.5M
2023-11-22 11.17 11.22 11.07 11.07 0.4M
2023-11-21 11.29 11.33 11.14 11.17 0.5M
2023-11-20 11.16 11.30 11.14 11.29 0.8M
2023-11-17 10.91 11.20 10.90 11.16 1.2M
2023-11-16 10.90 10.95 10.82 10.90 0.7M
2023-11-15 10.76 10.94 10.66 10.92 1.1M
2023-11-14 10.58 10.77 10.53 10.72 1.0M
2023-11-13 10.49 10.62 10.49 10.58 0.5M
2023-11-10 10.49 10.55 10.42 10.54 0.5M
2023-11-09 10.52 10.59 10.43 10.51 0.2M
2023-11-08 10.53 10.60 10.40 10.50 0.4M
2023-11-07 10.59 10.60 10.44 10.50 0.6M
2023-11-06 10.64 10.71 10.58 10.64 0.4M
2023-11-03 10.60 10.75 10.59 10.67 0.7M
2023-11-02 10.40 10.67 10.40 10.60 1.2M
2023-11-01 10.40 10.53 10.37 10.40 0.5M
2023-10-31 10.40 10.49 10.33 10.37 0.4M
2023-10-30 10.30 10.48 10.26 10.46 0.5M
2023-10-27 10.35 10.53 10.30 10.32 0.9M
2023-10-26 10.17 10.43 10.07 10.35 1.4M
2023-10-25 9.54 10.30 9.52 10.24 3.3M
2023-10-24 9.57 9.65 9.44 9.56 0.8M
2023-10-23 9.59 9.65 9.51 9.52 0.5M
2023-10-20 9.66 9.73 9.51 9.57 0.7M
2023-10-19 9.78 9.81 9.63 9.68 0.7M
2023-10-18 10.06 10.07 9.78 9.83 1.2M
2023-10-17 10.14 10.15 10.01 10.06 0.5M
2023-10-16 9.92 10.18 9.92 10.15 0.7M
2023-10-13 10.04 10.11 9.90 9.91 0.8M
2023-10-12 10.17 10.25 10.03 10.10 0.6M
2023-10-11 10.19 10.22 10.10 10.17 0.4M
2023-10-10 10.00 10.24 9.98 10.18 0.7M
2023-10-09 9.95 10.04 9.90 9.99 0.5M
2023-10-06 9.97 10.16 9.95 10.10 0.5M
2023-10-05 9.99 10.00 9.82 9.98 0.3M
2023-10-04 9.90 9.99 9.61 9.97 0.8M
2023-10-03 10.08 10.16 9.89 9.93 0.5M
2023-10-02 10.40 10.49 10.09 10.10 1.0M
2023-09-29 10.38 10.55 10.38 10.42 1.8M
2023-09-28 10.36 10.41 10.26 10.37 0.6M
2023-09-27 10.06 10.47 10.05 10.37 1.4M
2023-09-26 10.00 10.11 9.86 10.02 0.6M
2023-09-25 10.08 10.21 9.99 10.09 0.5M
2023-09-22 10.10 10.23 10.05 10.06 0.6M
2023-09-21 10.01 10.11 9.95 10.05 0.5M
2023-09-20 10.06 10.17 10.04 10.06 0.5M
2023-09-19 10.06 10.13 10.00 10.06 0.4M
2023-09-18 10.22 10.31 10.02 10.06 0.5M
2023-09-15 10.32 10.41 10.22 10.27 1.0M
2023-09-14 10.14 10.36 10.05 10.32 1.3M
2023-09-13 9.78 10.13 9.77 10.10 1.0M
2023-09-12 9.83 9.90 9.78 9.86 0.4M
2023-09-11 9.66 9.93 9.66 9.84 0.7M
2023-09-08 9.62 9.68 9.53 9.65 0.4M
2023-09-07 9.54 9.65 9.53 9.57 0.6M
2023-09-06 9.71 9.75 9.51 9.54 0.6M
2023-09-05 10.04 10.04 9.71 9.72 1.2M
2023-09-04 10.10 10.17 10.03 10.07 0.4M
2023-09-01 10.08 10.13 9.99 10.09 0.6M
2023-08-31 10.21 10.25 10.00 10.06 0.6M
2023-08-30 10.26 10.38 10.17 10.21 0.8M
2023-08-29 10.15 10.29 10.13 10.27 0.9M
2023-08-28 9.93 10.16 9.93 10.16 1.0M
2023-08-25 9.92 10.01 9.88 9.93 0.8M
2023-08-24 9.88 9.98 9.86 9.92 0.5M
2023-08-23 9.85 9.96 9.76 9.86 0.6M
2023-08-22 9.85 9.94 9.77 9.79 0.4M
2023-08-21 9.82 9.92 9.77 9.82 0.4M
2023-08-18 9.85 9.89 9.76 9.88 0.7M
2023-08-17 9.80 10.00 9.80 9.88 0.5M
2023-08-16 9.75 9.92 9.75 9.85 0.5M
2023-08-15 10.00 10.03 9.88 9.90 0.4M
2023-08-14 9.94 10.04 9.90 9.99 0.3M
2023-08-11 9.98 10.05 9.91 9.98 0.5M
2023-08-10 9.93 10.11 9.90 9.97 0.8M
2023-08-09 9.82 10.01 9.74 9.88 1.0M
2023-08-08 10.05 10.07 9.64 9.79 1.5M
2023-08-07 10.01 10.14 9.97 10.10 0.6M
2023-08-04 10.05 10.08 9.92 9.99 0.9M
2023-08-03 9.75 10.02 9.74 10.01 0.9M
2023-08-02 9.96 9.98 9.75 9.79 1.4M
2023-08-01 10.10 10.11 9.96 10.02 1.1M
2023-07-31 10.13 10.18 10.06 10.11 0.8M
2023-07-28 10.18 10.26 10.06 10.10 1.5M
2023-07-27 10.57 10.66 10.06 10.11 2.9M
2023-07-26 10.45 10.69 10.16 10.49 3.1M
2023-07-25 10.25 10.50 10.24 10.49 2.2M
2023-07-24 10.16 10.29 9.98 10.26 1.3M
2023-07-21 10.10 10.25 10.08 10.17 1.2M
2023-07-20 10.04 10.20 9.98 10.14 1.3M
2023-07-19 9.87 10.08 9.85 10.06 1.9M
2023-07-18 9.84 9.91 9.70 9.88 1.5M
2023-07-17 9.50 9.85 9.50 9.80 1.5M
2023-07-14 9.59 9.88 9.55 9.59 1.6M
2023-07-13 9.44 9.65 9.40 9.61 1.2M
2023-07-12 9.43 9.48 9.27 9.40 1.3M
2023-07-11 9.30 9.49 9.28 9.47 0.8M
2023-07-10 9.30 9.47 9.23 9.38 0.8M
2023-07-07 9.15 9.35 9.09 9.32 0.7M
2023-07-06 9.43 9.46 9.05 9.14 1.7M
2023-07-05 9.65 9.65 9.44 9.45 0.7M
2023-07-04 9.74 9.79 9.62 9.65 0.7M
2023-07-03 9.61 9.79 9.59 9.72 0.9M
2023-06-30 9.54 9.69 9.52 9.67 1.3M
2023-06-29 9.40 9.54 9.37 9.52 0.7M
2023-06-28 9.39 9.40 9.25 9.40 0.6M
2023-06-27 9.20 9.37 9.15 9.37 0.7M
2023-06-26 9.15 9.23 8.90 9.17 1.1M
2023-06-23 9.27 9.28 9.10 9.14 1.2M
2023-06-22 9.35 9.40 9.17 9.30 0.9M
2023-06-21 9.35 9.52 9.26 9.38 0.9M
2023-06-20 9.40 9.43 9.31 9.34 1.1M
2023-06-19 9.49 9.56 9.37 9.41 0.8M
2023-06-16 9.70 9.76 9.31 9.49 3.4M
2023-06-15 9.90 9.94 9.61 9.69 1.9M
2023-06-14 9.86 10.06 9.83 9.88 2.0M
2023-06-13 9.90 9.94 9.76 9.87 1.1M
2023-06-12 9.88 9.97 9.81 9.87 0.9M
2023-06-09 9.88 9.94 9.79 9.87 0.7M
2023-06-08 9.82 9.99 9.78 9.88 0.6M
2023-06-07 9.83 9.86 9.70 9.83 0.7M
2023-06-06 9.70 9.93 9.62 9.86 1.0M
2023-06-05 9.85 9.93 9.62 9.68 0.7M
2023-06-02 9.63 9.92 9.61 9.88 1.5M
2023-06-01 9.57 9.63 9.50 9.56 0.6M
2023-05-31 9.62 9.70 9.45 9.50 0.9M
2023-05-30 9.73 9.79 9.58 9.73 0.8M
2023-05-29 9.80 9.86 9.63 9.69 0.4M
2023-05-26 9.72 9.79 9.52 9.76 1.1M
2023-05-25 9.69 9.78 9.49 9.70 1.0M
2023-05-24 9.82 9.88 9.68 9.69 0.8M
2023-05-23 9.84 9.97 9.78 9.86 1.1M
2023-05-22 9.80 9.91 9.72 9.87 0.9M
2023-05-19 9.77 9.89 9.74 9.78 0.9M
2023-05-18 9.50 9.84 9.49 9.75 0.9M
2023-05-17 9.65 9.78 9.40 9.75 1.3M
2023-05-16 9.75 9.80 9.58 9.58 1.1M
2023-05-15 9.69 9.78 9.63 9.76 0.8M
2023-05-12 9.65 9.70 9.58 9.65 0.6M
2023-05-11 9.70 9.78 9.53 9.63 0.7M
2023-05-10 9.71 9.87 9.61 9.71 0.8M
2023-05-09 9.68 9.75 9.56 9.71 0.7M
2023-05-08 9.67 9.73 9.61 9.66 0.6M
2023-05-05 9.38 9.73 9.27 9.68 1.1M
2023-05-04 9.64 9.64 9.14 9.34 1.5M
2023-05-03 9.70 9.75 9.45 9.45 0.8M
2023-05-02 9.98 10.06 9.61 9.70 1.4M
2023-04-28 9.91 9.99 9.68 9.98 1.6M
2023-04-27 9.77 9.90 9.24 9.90 2.3M
2023-04-26 9.40 9.64 9.28 9.63 1.2M
2023-04-25 9.82 9.85 9.37 9.38 2.0M
2023-04-24 9.91 9.99 9.83 9.96 0.5M
2023-04-21 9.95 9.97 9.81 9.91 0.7M
2023-04-20 10.05 10.21 9.87 9.98 1.4M
2023-04-19 9.93 10.10 9.81 10.08 1.7M
2023-04-18 9.85 10.02 9.82 9.92 1.6M
2023-04-17 9.97 10.08 9.68 9.87 2.1M
2023-04-14 9.58 9.97 9.51 9.96 2.3M
2023-04-13 9.61 9.62 9.48 9.56 1.0M
2023-04-12 9.62 9.72 9.52 9.60 1.0M
2023-04-11 9.52 9.65 9.47 9.63 1.4M
2023-04-06 9.28 9.50 9.28 9.49 0.9M
2023-04-05 9.37 9.50 9.22 9.34 1.1M
2023-04-04 9.52 9.60 9.30 9.36 1.5M
2023-04-03 9.37 9.68 9.30 9.54 1.6M
2023-03-31 9.26 9.40 9.14 9.39 1.9M
2023-03-30 9.21 9.41 9.17 9.22 2.8M
2023-03-29 8.98 9.20 8.96 9.18 2.0M
2023-03-28 9.11 9.28 8.77 8.91 3.3M
2023-03-27 8.98 9.14 8.63 9.08 5.4M
2023-03-24 9.04 9.18 7.97 8.67 12.7M
2023-03-23 9.58 9.65 8.78 8.93 3.8M
2023-03-22 9.89 9.98 9.43 9.52 2.0M
2023-03-21 9.40 9.89 9.40 9.86 2.7M
2023-03-20 9.10 9.45 8.30 9.34 6.0M
2023-03-17 9.73 9.83 9.14 9.27 2.8M
2023-03-16 10.05 10.17 9.26 9.68 4.4M
2023-03-15 10.58 10.65 9.55 10.00 4.6M
2023-03-14 10.19 10.66 10.03 10.51 2.4M
2023-03-13 10.89 10.99 9.85 10.17 4.8M
2023-03-10 11.22 11.22 10.38 10.48 5.2M
2023-03-09 11.65 11.66 11.26 11.29 1.0M
2023-03-08 11.52 11.71 11.46 11.64 0.5M
2023-03-07 11.78 11.79 11.48 11.53 0.7M
2023-03-06 11.72 11.78 11.63 11.72 0.7M
2023-03-03 11.52 11.72 11.45 11.70 0.8M
2023-03-02 11.59 11.59 11.37 11.51 0.6M
2023-03-01 11.80 11.88 11.54 11.63 0.6M
2023-02-28 11.57 11.88 11.46 11.79 0.8M
2023-02-27 11.32 11.65 11.30 11.57 0.7M
2023-02-24 11.49 11.52 11.28 11.35 0.5M
2023-02-23 11.49 11.52 11.39 11.45 0.5M
2023-02-22 11.52 11.58 11.27 11.46 1.0M
2023-02-21 11.63 11.67 11.45 11.51 0.6M
2023-02-20 11.87 11.95 11.59 11.63 0.8M
2023-02-17 11.80 12.05 11.77 11.85 1.4M
2023-02-16 11.49 11.85 11.49 11.77 1.4M
2023-02-15 11.55 11.58 11.40 11.48 0.6M
2023-02-14 11.38 11.62 11.37 11.58 0.9M
2023-02-13 11.32 11.45 11.29 11.44 0.5M
2023-02-10 11.56 11.57 11.26 11.34 1.5M
2023-02-09 11.70 11.82 11.57 11.64 1.1M
2023-02-08 11.64 11.72 11.60 11.69 1.4M
2023-02-07 11.38 11.63 11.32 11.61 1.0M
2023-02-06 11.50 11.50 11.18 11.38 1.4M
2023-02-03 11.57 11.59 11.32 11.50 2.3M
2023-02-02 12.41 12.45 11.39 11.54 9.3M
2023-02-01 12.21 12.35 12.12 12.30 0.8M
2023-01-31 12.23 12.33 12.10 12.28 0.6M
2023-01-30 12.30 12.36 12.18 12.28 0.7M
2023-01-27 12.09 12.37 12.00 12.34 1.1M
2023-01-26 11.99 12.20 11.93 12.19 1.2M
2023-01-25 11.93 11.99 11.51 11.94 1.2M
2023-01-24 11.94 12.02 11.85 11.96 0.6M
2023-01-23 12.00 12.06 11.91 11.96 0.6M
2023-01-20 11.82 12.08 11.80 11.98 0.7M
2023-01-19 11.88 11.99 11.63 11.82 0.9M
2023-01-18 11.98 12.02 11.88 11.89 0.7M
2023-01-17 11.82 12.05 11.76 11.93 0.9M
2023-01-16 11.74 11.90 11.71 11.83 0.8M
2023-01-13 11.77 11.83 11.51 11.73 0.8M
2023-01-12 11.76 11.88 11.70 11.81 0.7M
2023-01-11 11.75 11.81 11.63 11.75 0.6M
2023-01-10 11.60 11.76 11.55 11.74 0.8M
2023-01-09 11.65 11.76 11.56 11.60 1.0M
2023-01-06 11.61 11.65 11.36 11.60 0.5M
2023-01-05 11.68 11.71 11.42 11.56 0.9M
2023-01-04 11.13 11.81 11.09 11.71 2.6M
2023-01-03 10.92 11.14 10.86 11.09 0.8M
2023-01-02 10.59 11.00 10.54 10.94 0.7M