Italia markets close in 1 hour 32 minutes

Deutsche Bank Aktiengesellschaft (DBK.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,05-0,07 (-0,67%)
Al 03:42PM CET. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202210,1810,2110,0210,0510,054.118.951
30 nov 2022------
29 nov 202210,2810,2910,0910,2110,214.868.105
28 nov 202210,3010,3510,2110,2110,215.924.357
25 nov 202210,5010,6210,3310,3910,397.963.727
24 nov 202210,2510,4210,2410,3710,375.644.328
23 nov 202210,2110,2510,1710,2310,236.322.090
22 nov 202210,1910,2410,1310,1710,175.604.590
21 nov 202210,1510,2810,1510,2210,226.870.303
18 nov 202210,1510,2110,1010,2110,2113.274.434
17 nov 202210,1610,219,9510,1010,105.452.795
16 nov 202210,2610,3210,1210,1310,138.055.010
15 nov 202210,1610,4310,1610,3210,3210.517.381
14 nov 202210,2110,3510,1310,1810,187.329.376
11 nov 202210,0610,3210,0110,2210,2214.581.534
10 nov 20229,6610,039,619,969,9612.473.082
09 nov 20229,879,959,599,699,6910.202.874
08 nov 20229,769,879,739,879,876.350.854
07 nov 20229,669,919,659,779,777.553.470
04 nov 20229,749,859,619,739,739.840.712
03 nov 20229,819,849,599,679,676.467.970
02 nov 20229,789,879,749,799,796.777.249
01 nov 20229,729,869,719,739,737.278.279
31 ott 20229,859,899,649,669,6610.031.583
28 ott 20229,749,899,709,839,839.506.676
27 ott 20229,359,919,359,869,8620.602.859
26 ott 20229,419,499,079,389,3814.405.725
25 ott 20229,209,279,119,279,2710.904.268
24 ott 20229,009,268,939,129,1210.989.972
21 ott 20228,858,938,718,908,9015.737.461
20 ott 20228,858,968,788,938,935.764.132
19 ott 20228,889,018,818,898,8911.245.593
18 ott 20228,668,988,658,858,8513.475.346
17 ott 20228,648,728,508,638,6311.973.260
14 ott 20228,588,818,488,618,6120.234.820
13 ott 20227,798,437,748,368,3618.140.608
12 ott 20227,767,837,607,797,799.289.863
11 ott 20227,907,907,697,787,7810.278.114
10 ott 20227,768,157,767,967,9610.330.624
07 ott 20227,847,997,777,827,827.882.187
06 ott 20227,988,057,857,877,878.334.226
05 ott 20228,138,147,907,937,9310.868.838
04 ott 20227,708,077,688,078,0712.496.377
03 ott 20227,467,697,257,637,6313.941.136
30 set 20227,617,737,527,657,6510.709.219
29 set 20227,787,817,467,597,5913.505.184
28 set 20228,008,027,487,857,8524.709.992
27 set 20228,528,598,138,138,1315.219.822
26 set 20228,518,658,458,498,499.090.399
23 set 20229,049,048,608,638,6315.245.531
22 set 20228,699,328,669,039,0316.358.469
21 set 20228,868,918,718,828,829.398.940
20 set 20229,169,288,978,988,988.392.094
19 set 20229,049,158,949,109,107.241.546
16 set 20229,129,158,989,079,0720.538.411
15 set 20229,059,309,059,239,2313.949.593
14 set 20229,009,148,929,029,029.076.547
13 set 20229,229,298,939,029,0211.060.750
12 set 20229,019,289,019,229,2212.116.664
09 set 20228,718,988,718,938,9312.474.008
08 set 20228,288,728,278,658,6518.432.601
07 set 20228,268,348,038,198,1911.249.328
06 set 20228,248,448,228,368,369.194.142
05 set 20228,278,288,048,188,1811.197.994
02 set 20228,248,588,188,578,579.938.059
01 set 20228,288,318,078,138,138.479.512
31 ago 20228,448,498,318,328,327.873.666
30 ago 20228,238,568,238,398,399.503.694
29 ago 20228,178,268,088,248,245.951.411
26 ago 20228,398,528,178,178,176.773.632
25 ago 20228,468,518,318,368,365.371.612
24 ago 20228,328,368,188,368,367.979.604
23 ago 20228,388,448,258,348,349.556.365
22 ago 20228,408,468,278,398,397.253.829
19 ago 20228,758,768,468,508,5010.849.544
18 ago 20228,818,958,778,878,876.872.297
17 ago 20229,089,188,828,868,867.844.503
16 ago 20228,989,098,958,968,965.706.031
15 ago 20229,109,128,908,948,945.628.293
12 ago 20228,959,138,929,069,068.193.539
11 ago 20228,898,968,818,868,866.173.146
10 ago 20228,698,878,668,838,837.714.471
09 ago 20228,808,828,688,738,734.778.154
08 ago 20228,818,908,678,808,806.484.202
05 ago 20228,638,808,628,768,766.658.176
04 ago 20228,618,798,558,638,639.383.881
03 ago 20228,488,568,358,568,568.039.908
02 ago 20228,378,478,288,418,416.519.488
01 ago 20228,558,608,408,408,409.197.173
29 lug 20228,468,608,418,538,539.719.546
28 lug 20228,198,468,148,348,3415.054.028
27 lug 20228,308,327,828,068,0620.400.279
26 lug 20228,288,328,088,198,1910.356.708
25 lug 20228,258,468,248,358,358.028.501
22 lug 20228,448,458,238,268,2611.210.534
21 lug 20228,328,678,258,468,4615.730.355
20 lug 20228,508,648,268,408,4012.759.356
19 lug 20228,008,517,998,438,4310.573.499
18 lug 20227,948,167,928,078,0710.890.379
15 lug 20227,627,857,537,807,8012.815.063
*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...