Italia markets closed

Deutsche Bank Aktiengesellschaft (DBK.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,29+0,07 (+0,46%)
Alla chiusura: 05:44PM CEST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202415,3015,4315,2415,2915,294.145.273
17 lug 202415,1015,3515,0615,2215,223.144.875
16 lug 202415,2015,2014,9615,1115,113.252.790
15 lug 202415,2615,5115,1415,2515,254.111.495
12 lug 202415,3115,3815,2215,3015,303.921.945
11 lug 202415,4315,4515,1815,3215,324.969.922
10 lug 202415,4915,5215,3015,4315,434.048.248
09 lug 202415,5515,5515,2215,4015,405.151.079
08 lug 202415,5915,7315,4615,4715,475.061.560
05 lug 202415,8915,9015,5915,6615,664.308.174
04 lug 202415,7215,8815,7215,8715,874.056.908
03 lug 202415,2715,8415,2615,7415,746.775.658
02 lug 202415,3315,4115,1315,2215,225.177.273
01 lug 202415,1915,4115,0915,4115,416.392.539
28 giu 202414,8315,0814,8014,9114,915.945.049
27 giu 202414,6814,8514,6714,7814,783.987.267
26 giu 202414,7314,7814,6114,6714,673.540.731
25 giu 202414,8814,9014,6014,6714,673.654.541
24 giu 202414,4814,8514,4514,8414,844.390.959
21 giu 202414,7314,7714,4314,4614,4621.964.619
20 giu 202414,7114,7714,6414,7414,745.783.349
19 giu 202414,6914,8014,5814,7114,713.612.694
18 giu 202414,7814,8514,6414,6614,663.371.349
17 giu 202414,4614,6514,4214,6514,655.534.355
14 giu 202414,5614,5814,0414,4114,4113.985.504
13 giu 202414,8614,8914,4814,5314,539.181.464
12 giu 202414,8715,0514,8414,9614,965.484.708
11 giu 202415,2815,3214,6914,8014,807.866.764
10 giu 202415,2115,4015,0715,2815,285.213.053
07 giu 202415,1815,3715,1015,3015,303.329.562
06 giu 202415,0515,3415,0015,2615,264.753.686
05 giu 202415,0515,1514,8515,0115,014.910.642
04 giu 202415,3915,4214,8215,0315,0310.134.955
03 giu 202415,3315,4915,2415,3615,366.456.678
31 mag 202415,3815,3914,9615,2315,2315.448.362
30 mag 202415,3015,4615,2515,4315,434.718.202
29 mag 202415,5915,5915,2515,3415,345.860.504
28 mag 202415,6615,7515,5915,6715,674.965.237
27 mag 202415,7215,7515,5915,7115,713.816.885
24 mag 202415,4015,7415,2715,7215,726.331.764
23 mag 202415,5615,6315,4315,5515,554.866.345
22 mag 202415,5215,6315,4915,5015,505.276.620
21 mag 202415,5515,6215,4215,5515,556.310.827
20 mag 202415,7015,7015,5315,6915,693.354.515
17 mag 202415,5315,6415,4015,6415,646.623.689
17 mag 20240.45 Dividendo
16 mag 202416,1216,1215,7515,8615,417.549.841
15 mag 202416,0816,2315,9916,0615,606.042.996
14 mag 202415,8616,0515,8516,0315,585.715.174
13 mag 202415,9316,0315,7915,8015,356.553.863
10 mag 202416,0016,0315,8415,8815,436.385.410
09 mag 202416,0016,1015,9015,9015,454.957.561
08 mag 202416,0916,1415,9016,0015,555.922.417
07 mag 202415,7716,1415,7316,0415,598.728.351
06 mag 202415,2715,6515,2415,6115,165.502.647
03 mag 202415,2015,4315,0215,2614,828.581.048
02 mag 202415,1015,2914,9315,0414,617.325.283
30 apr 202415,1215,2014,9015,0114,5811.202.166
29 apr 202415,8916,0314,9615,1014,6828.836.533
26 apr 202416,7117,0116,4716,5316,0614.832.249
25 apr 202415,3316,7115,0016,6616,1932.183.093
24 apr 202415,4315,4915,2515,4014,968.688.954
23 apr 202415,2015,4015,1715,4014,968.380.135
22 apr 202415,0215,1614,9015,1614,736.280.184
19 apr 202414,7315,0014,7214,9514,5310.592.875
18 apr 202414,7014,8114,5014,8014,386.767.337
17 apr 202414,4314,6614,4114,5014,095.742.945
16 apr 202414,4714,5514,3514,4414,038.352.414
15 apr 202414,7915,0214,6814,7114,2910.902.898
12 apr 202414,7515,0014,7114,7914,3714.505.461
11 apr 202414,9015,0514,4614,5914,179.596.415
10 apr 202414,7115,0614,6714,9614,539.829.638
09 apr 202414,8114,8414,5714,6014,195.828.161
08 apr 202414,7714,9314,7214,8914,474.172.636
05 apr 202414,7014,7814,5814,7614,346.797.982
04 apr 202414,9215,0414,8914,9714,557.028.089
03 apr 202414,5814,9214,5514,8714,457.487.699
02 apr 202414,6014,8914,4814,5714,159.622.210
28 mar 202414,7014,7414,5514,5814,179.867.382
27 mar 202414,4514,7814,4214,6114,2010.898.940
26 mar 202414,1414,2914,1414,2313,834.641.109
25 mar 202414,1514,2314,0914,1513,744.628.511
22 mar 202413,9814,2013,9614,1813,788.343.995
21 mar 202413,8913,9913,7913,9913,5910.433.119
20 mar 202413,6813,7613,5313,6413,257.979.990
19 mar 202413,4913,8513,4813,7413,358.986.409
18 mar 202413,5813,6413,3813,5113,128.358.461
15 mar 202413,5013,7913,4813,6313,2423.819.088
14 mar 202413,5513,7113,4313,5413,169.192.424
13 mar 202413,6013,7513,5313,5813,208.909.133
12 mar 202413,1613,7013,1313,6213,2317.525.771
11 mar 202412,7113,0512,7013,0112,6410.985.870
08 mar 202412,7512,8812,7212,8012,448.319.921
07 mar 202412,5112,7412,5112,7112,358.177.434
06 mar 202412,6012,7012,4612,5612,219.760.464
05 mar 202412,5112,6912,3812,6312,278.596.291
04 mar 202412,5612,6212,4012,6012,247.538.086
01 mar 202412,4012,6012,2812,5712,2113.296.184
29 feb 202412,3712,4612,3512,3612,018.249.448
28 feb 202412,4112,4412,3212,4012,044.029.251
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...