Italia markets closed
Dow Jones
38.726,11 +50,43 (+0,13%) Nasdaq
16.276,06 +119,73 (+0,74%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0781 +0,0014 (+0,13%) Bitcoin EUR
59.062,01 -720,38 (-1,20%) CMC Crypto 200
1.365,04 +52,42 (+3,99%)
Deutsche Bank Aktiengesellschaft (DBK.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:20PM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 15,30 | 15,63 | 15,26 | 15,62 | 15,62 | 15.799 |
| 03 mag 2024 | 15,10 | 15,30 | 15,03 | 15,27 | 15,27 | 12.962 |
| 02 mag 2024 | 15,10 | 15,25 | 14,97 | 15,09 | 15,09 | 22.688 |
| 30 apr 2024 | 15,10 | 15,15 | 14,90 | 15,01 | 15,01 | 39.189 |
| 29 apr 2024 | 15,64 | 15,93 | 14,98 | 15,12 | 15,12 | 210.379 |
| 26 apr 2024 | 16,60 | 16,93 | 16,49 | 16,55 | 16,55 | 75.034 |
| 25 apr 2024 | 15,20 | 16,70 | 15,02 | 16,70 | 16,70 | 652.569 |
| 24 apr 2024 | 15,40 | 15,49 | 15,25 | 15,41 | 15,41 | 25.423 |
| 23 apr 2024 | 15,18 | 15,40 | 15,18 | 15,38 | 15,38 | 61.081 |
| 22 apr 2024 | 15,00 | 15,22 | 14,91 | 15,22 | 15,22 | 115.376 |
| 19 apr 2024 | 14,60 | 14,99 | 14,58 | 14,94 | 14,94 | 42.405 |
| 18 apr 2024 | 14,57 | 14,90 | 14,54 | 14,85 | 14,85 | 149.451 |
| 17 apr 2024 | 14,41 | 14,70 | 14,34 | 14,70 | 14,70 | 21.484 |
| 16 apr 2024 | 14,58 | 14,64 | 14,40 | 14,48 | 14,48 | 38.131 |
| 15 apr 2024 | 14,69 | 14,98 | 14,57 | 14,58 | 14,58 | 27.012 |
| 12 apr 2024 | 14,70 | 14,98 | 14,67 | 14,67 | 14,67 | 40.561 |
| 11 apr 2024 | 14,91 | 15,01 | 14,47 | 14,69 | 14,69 | 45.023 |
| 10 apr 2024 | 14,64 | 15,05 | 14,64 | 14,89 | 14,89 | 67.338 |
| 09 apr 2024 | 14,85 | 14,85 | 14,58 | 14,61 | 14,61 | 22.193 |
| 08 apr 2024 | 14,71 | 14,90 | 14,71 | 14,90 | 14,90 | 18.788 |
| 05 apr 2024 | 14,70 | 14,81 | 14,59 | 14,74 | 14,74 | 39.906 |
| 04 apr 2024 | 14,85 | 15,04 | 14,82 | 14,90 | 14,90 | 50.664 |
| 03 apr 2024 | 14,46 | 14,91 | 14,46 | 14,87 | 14,87 | 35.750 |
| 02 apr 2024 | 14,65 | 14,88 | 14,50 | 14,55 | 14,55 | 47.396 |
| 28 mar 2024 | 14,68 | 14,73 | 14,55 | 14,56 | 14,56 | 123.798 |
| 27 mar 2024 | 14,35 | 14,76 | 14,35 | 14,68 | 14,68 | 104.020 |
| 26 mar 2024 | 14,10 | 14,28 | 14,10 | 14,19 | 14,19 | 31.125 |
| 25 mar 2024 | 14,02 | 14,23 | 14,02 | 14,06 | 14,06 | 53.098 |
| 22 mar 2024 | 13,99 | 14,20 | 13,97 | 14,15 | 14,15 | 65.994 |
| 21 mar 2024 | 13,77 | 14,00 | 13,77 | 14,00 | 14,00 | 162.741 |
| 20 mar 2024 | 13,70 | 13,75 | 13,58 | 13,75 | 13,75 | 45.316 |
| 19 mar 2024 | 13,48 | 13,82 | 13,45 | 13,79 | 13,79 | 26.430 |
| 18 mar 2024 | 13,63 | 13,66 | 13,39 | 13,51 | 13,51 | 23.991 |
| 15 mar 2024 | 13,40 | 13,78 | 13,40 | 13,63 | 13,63 | 39.704 |
| 14 mar 2024 | 13,56 | 13,70 | 13,42 | 13,42 | 13,42 | 47.462 |
| 13 mar 2024 | 13,56 | 13,72 | 13,54 | 13,57 | 13,57 | 146.046 |
| 12 mar 2024 | 13,10 | 13,69 | 13,06 | 13,56 | 13,56 | 153.928 |
| 11 mar 2024 | 12,75 | 13,05 | 12,73 | 13,03 | 13,03 | 62.592 |
| 08 mar 2024 | 12,67 | 12,86 | 12,67 | 12,73 | 12,73 | 28.157 |
| 07 mar 2024 | 12,54 | 12,73 | 12,50 | 12,69 | 12,69 | 14.424 |
| 06 mar 2024 | 12,62 | 12,68 | 12,49 | 12,55 | 12,55 | 33.902 |
| 05 mar 2024 | 12,48 | 12,65 | 12,42 | 12,58 | 12,58 | 8.884 |
| 04 mar 2024 | 12,51 | 12,62 | 12,41 | 12,58 | 12,58 | 18.615 |
| 01 mar 2024 | 12,42 | 12,55 | 12,31 | 12,54 | 12,54 | 38.783 |
| 29 feb 2024 | 12,36 | 12,45 | 12,35 | 12,42 | 12,42 | 5.650 |
| 28 feb 2024 | 12,33 | 12,42 | 12,32 | 12,37 | 12,37 | 30.916 |
| 27 feb 2024 | 12,23 | 12,39 | 12,18 | 12,34 | 12,34 | 9.416 |
| 26 feb 2024 | 12,34 | 12,40 | 12,19 | 12,25 | 12,25 | 21.773 |
| 23 feb 2024 | 12,22 | 12,43 | 12,22 | 12,40 | 12,40 | 62.902 |
| 22 feb 2024 | 12,03 | 12,32 | 12,03 | 12,26 | 12,26 | 53.859 |
| 21 feb 2024 | 11,96 | 12,05 | 11,90 | 11,97 | 11,97 | 15.619 |
| 20 feb 2024 | 11,96 | 11,97 | 11,82 | 11,94 | 11,94 | 9.588 |
| 19 feb 2024 | 11,93 | 12,04 | 11,90 | 11,96 | 11,96 | 33.305 |
| 16 feb 2024 | 12,03 | 12,25 | 11,92 | 11,92 | 11,92 | 40.242 |
| 15 feb 2024 | 11,97 | 12,06 | 11,77 | 12,06 | 12,06 | 32.515 |
| 14 feb 2024 | 11,83 | 12,03 | 11,83 | 11,89 | 11,89 | 4.535 |
| 13 feb 2024 | 11,88 | 12,00 | 11,82 | 11,83 | 11,83 | 10.157 |
| 12 feb 2024 | 11,55 | 11,95 | 11,55 | 11,95 | 11,95 | 39.185 |
| 09 feb 2024 | 11,67 | 11,70 | 11,54 | 11,57 | 11,57 | 25.514 |
| 08 feb 2024 | 11,70 | 11,74 | 11,61 | 11,68 | 11,68 | 31.842 |
| 07 feb 2024 | 12,29 | 12,33 | 11,60 | 11,70 | 11,70 | 127.522 |
| 06 feb 2024 | 12,50 | 12,55 | 12,27 | 12,28 | 12,28 | 35.954 |
| 05 feb 2024 | 12,75 | 12,90 | 12,47 | 12,55 | 12,55 | 32.446 |
| 02 feb 2024 | 12,51 | 12,84 | 12,51 | 12,82 | 12,82 | 66.176 |
| 01 feb 2024 | 12,01 | 12,71 | 11,82 | 12,47 | 12,47 | 209.249 |
| 31 gen 2024 | 11,90 | 12,17 | 11,90 | 11,99 | 11,99 | 18.156 |
| 30 gen 2024 | 11,99 | 12,11 | 11,97 | 12,11 | 12,11 | 17.880 |
| 29 gen 2024 | 12,04 | 12,07 | 11,93 | 11,96 | 11,96 | 13.896 |
| 26 gen 2024 | 12,07 | 12,14 | 11,99 | 12,05 | 12,05 | 22.330 |
| 25 gen 2024 | 12,15 | 12,16 | 12,06 | 12,10 | 12,10 | 16.371 |
| 24 gen 2024 | 12,08 | 12,20 | 12,08 | 12,12 | 12,12 | 13.891 |
| 23 gen 2024 | 11,93 | 12,02 | 11,93 | 12,00 | 12,00 | 11.305 |
| 22 gen 2024 | 11,85 | 11,99 | 11,85 | 11,89 | 11,89 | 7.477 |
| 19 gen 2024 | 11,95 | 12,01 | 11,80 | 11,83 | 11,83 | 27.365 |
| 18 gen 2024 | 11,81 | 11,96 | 11,78 | 11,94 | 11,94 | 24.191 |
| 17 gen 2024 | 11,74 | 11,83 | 11,60 | 11,83 | 11,83 | 25.786 |
| 16 gen 2024 | 11,75 | 11,86 | 11,70 | 11,78 | 11,78 | 119.983 |
| 15 gen 2024 | 12,02 | 12,14 | 11,89 | 11,89 | 11,89 | 30.349 |
| 12 gen 2024 | 12,26 | 12,30 | 11,92 | 12,00 | 12,00 | 40.620 |
| 11 gen 2024 | 12,80 | 12,81 | 12,13 | 12,22 | 12,22 | 64.214 |
| 10 gen 2024 | 12,62 | 12,76 | 12,62 | 12,75 | 12,75 | 26.629 |
| 09 gen 2024 | 12,72 | 12,84 | 12,65 | 12,65 | 12,65 | 26.124 |
| 08 gen 2024 | 12,51 | 12,76 | 12,51 | 12,76 | 12,76 | 31.833 |
| 05 gen 2024 | 12,18 | 12,62 | 12,18 | 12,57 | 12,57 | 29.401 |
| 04 gen 2024 | 12,20 | 12,52 | 12,19 | 12,48 | 12,48 | 37.762 |
| 03 gen 2024 | 12,40 | 12,52 | 12,19 | 12,26 | 12,26 | 90.518 |
| 02 gen 2024 | 12,32 | 12,50 | 12,31 | 12,50 | 12,50 | 34.743 |
| 29 dic 2023 | 12,30 | 12,38 | 12,29 | 12,34 | 12,34 | 32.844 |
| 28 dic 2023 | 12,40 | 12,45 | 12,28 | 12,28 | 12,28 | 43.810 |
| 27 dic 2023 | 12,36 | 12,43 | 12,35 | 12,40 | 12,40 | 56.764 |
| 22 dic 2023 | 12,22 | 12,40 | 12,20 | 12,40 | 12,40 | 40.687 |
| 21 dic 2023 | 12,15 | 12,32 | 12,15 | 12,22 | 12,22 | 28.460 |
| 20 dic 2023 | 12,01 | 12,34 | 12,01 | 12,24 | 12,24 | 126.568 |
| 19 dic 2023 | 11,95 | 12,07 | 11,92 | 12,07 | 12,07 | 51.830 |
| 18 dic 2023 | 12,00 | 12,05 | 11,86 | 11,95 | 11,95 | 57.633 |
| 15 dic 2023 | 11,95 | 12,26 | 11,94 | 11,99 | 11,99 | 74.942 |
| 14 dic 2023 | 11,92 | 12,00 | 11,84 | 11,94 | 11,94 | 80.041 |
| 13 dic 2023 | 11,90 | 11,90 | 11,78 | 11,90 | 11,90 | 43.177 |
| 12 dic 2023 | 11,92 | 11,95 | 11,84 | 11,89 | 11,89 | 34.262 |
| 11 dic 2023 | 11,81 | 11,92 | 11,78 | 11,90 | 11,90 | 77.068 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.