Italia markets open in 7 hours 31 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
56.665,57 -1.335,45 (-2,30%) CMC Crypto 200
1.302,70 +8,03 (+0,62%)
Deutsche Bank AG (DBK.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:43PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 16,05 | 16,10 | 15,98 | 15,98 | 15,98 | 710 |
| 07 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 06 mag 2024 | 15,31 | 15,44 | 15,31 | 15,44 | 15,44 | 2.850 |
| 03 mag 2024 | 15,09 | 15,29 | 15,09 | 15,27 | 15,27 | 7.100 |
| 02 mag 2024 | 15,04 | 15,10 | 15,04 | 15,09 | 15,09 | 2.602 |
| 30 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 100 |
| 29 apr 2024 | 15,69 | 15,71 | 14,98 | 15,14 | 15,14 | 9.017 |
| 26 apr 2024 | 16,68 | 17,00 | 16,58 | 16,60 | 16,60 | 4.327 |
| 25 apr 2024 | 15,32 | 16,69 | 15,15 | 16,60 | 16,60 | 37.669 |
| 24 apr 2024 | 15,43 | 15,43 | 15,39 | 15,42 | 15,42 | 2.701 |
| 23 apr 2024 | 15,22 | 15,41 | 15,22 | 15,41 | 15,41 | 586 |
| 22 apr 2024 | 14,99 | 15,24 | 14,99 | 15,24 | 15,24 | 2.260 |
| 19 apr 2024 | 14,62 | 14,98 | 14,62 | 14,96 | 14,96 | 8.770 |
| 18 apr 2024 | 14,58 | 14,87 | 14,56 | 14,87 | 14,87 | 1.273 |
| 17 apr 2024 | 14,48 | 14,57 | 14,48 | 14,57 | 14,57 | 20 |
| 16 apr 2024 | 14,59 | 14,59 | 14,40 | 14,49 | 14,49 | 5.521 |
| 15 apr 2024 | 14,71 | 14,99 | 14,62 | 14,63 | 14,63 | 5.049 |
| 12 apr 2024 | 14,68 | 14,75 | 14,68 | 14,70 | 14,70 | 951 |
| 11 apr 2024 | 14,92 | 15,02 | 14,58 | 14,67 | 14,67 | 6.277 |
| 10 apr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 09 apr 2024 | 14,89 | 14,89 | 14,62 | 14,62 | 14,62 | 2.150 |
| 08 apr 2024 | 14,70 | 14,90 | 14,70 | 14,90 | 14,90 | 1.245 |
| 05 apr 2024 | 14,76 | 14,76 | 14,59 | 14,68 | 14,68 | 2.626 |
| 04 apr 2024 | 14,85 | 15,01 | 14,76 | 14,76 | 14,76 | 1.256 |
| 03 apr 2024 | 14,51 | 14,70 | 14,51 | 14,70 | 14,70 | 655 |
| 02 apr 2024 | 14,57 | 14,82 | 14,52 | 14,52 | 14,52 | 3.341 |
| 28 mar 2024 | 14,71 | 14,71 | 14,55 | 14,61 | 14,61 | 7.494 |
| 27 mar 2024 | 14,37 | 14,73 | 14,35 | 14,73 | 14,73 | 9.300 |
| 26 mar 2024 | 14,10 | 14,28 | 14,10 | 14,20 | 14,20 | 52.691 |
| 25 mar 2024 | 14,11 | 14,20 | 14,10 | 14,10 | 14,10 | 6.811 |
| 22 mar 2024 | 13,99 | 14,09 | 13,99 | 14,09 | 14,09 | 3.500 |
| 21 mar 2024 | 13,77 | 14,00 | 13,77 | 14,00 | 14,00 | 5.100 |
| 20 mar 2024 | 13,69 | 13,74 | 13,55 | 13,74 | 13,74 | 5.630 |
| 19 mar 2024 | 13,47 | 13,68 | 13,47 | 13,68 | 13,68 | 13.930 |
| 18 mar 2024 | 13,65 | 13,65 | 13,47 | 13,47 | 13,47 | 1.500 |
| 15 mar 2024 | 13,46 | 13,70 | 13,45 | 13,65 | 13,65 | 19.540 |
| 14 mar 2024 | 13,57 | 13,62 | 13,46 | 13,46 | 13,46 | 3.660 |
| 13 mar 2024 | 13,59 | 13,69 | 13,55 | 13,55 | 13,55 | 4.859 |
| 12 mar 2024 | 13,07 | 13,69 | 13,07 | 13,51 | 13,51 | 9.836 |
| 11 mar 2024 | 12,74 | 13,01 | 12,74 | 13,01 | 13,01 | 2.507 |
| 08 mar 2024 | 12,71 | 12,86 | 12,71 | 12,74 | 12,74 | 13.710 |
| 07 mar 2024 | 12,55 | 12,71 | 12,55 | 12,71 | 12,71 | 2.000 |
| 06 mar 2024 | 12,60 | 12,63 | 12,60 | 12,63 | 12,63 | 1.100 |
| 05 mar 2024 | 12,55 | 12,63 | 12,41 | 12,58 | 12,58 | 100.615 |
| 04 mar 2024 | 12,49 | 12,59 | 12,49 | 12,59 | 12,59 | 560 |
| 01 mar 2024 | 12,38 | 12,52 | 12,30 | 12,52 | 12,52 | 150 |
| 29 feb 2024 | 12,39 | 12,44 | 12,34 | 12,36 | 12,36 | 3.110 |
| 28 feb 2024 | 12,35 | 12,39 | 12,35 | 12,39 | 12,39 | 165 |
| 27 feb 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | 375 |
| 26 feb 2024 | 12,35 | 12,39 | 12,24 | 12,24 | 12,24 | 4.250 |
| 23 feb 2024 | 12,20 | 12,37 | 12,20 | 12,37 | 12,37 | 150 |
| 22 feb 2024 | 12,03 | 12,16 | 12,03 | 12,08 | 12,08 | 2.500 |
| 21 feb 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 20 feb 2024 | 11,98 | 11,98 | 11,94 | 11,95 | 11,95 | 850 |
| 19 feb 2024 | 11,94 | 12,00 | 11,94 | 12,00 | 12,00 | 15 |
| 16 feb 2024 | 12,03 | 12,12 | 11,96 | 12,00 | 12,00 | 765 |
| 15 feb 2024 | 11,95 | 12,05 | 11,82 | 12,05 | 12,05 | 1.902 |
| 14 feb 2024 | 11,85 | 11,99 | 11,83 | 11,93 | 11,93 | 2.270 |
| 13 feb 2024 | 11,88 | 11,90 | 11,85 | 11,85 | 11,85 | 431 |
| 12 feb 2024 | 11,62 | 11,94 | 11,62 | 11,91 | 11,91 | 6.452 |
| 09 feb 2024 | 11,63 | 11,64 | 11,57 | 11,60 | 11,60 | 951 |
| 08 feb 2024 | 11,69 | 11,71 | 11,63 | 11,63 | 11,63 | 2.267 |
| 07 feb 2024 | 12,29 | 12,29 | 11,60 | 11,69 | 11,69 | 2.239 |
| 06 feb 2024 | 12,46 | 12,49 | 12,29 | 12,29 | 12,29 | 1.930 |
| 05 feb 2024 | 12,74 | 12,82 | 12,47 | 12,51 | 12,51 | 1.060 |
| 02 feb 2024 | 12,46 | 12,84 | 12,46 | 12,84 | 12,84 | 21.308 |
| 01 feb 2024 | 12,02 | 12,67 | 11,86 | 12,36 | 12,36 | 13.576 |
| 31 gen 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 30 gen 2024 | 11,97 | 12,08 | 11,97 | 12,08 | 12,08 | 132 |
| 29 gen 2024 | 12,01 | 12,01 | 11,93 | 11,95 | 11,95 | 3.335 |
| 26 gen 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 25 gen 2024 | 12,14 | 12,14 | 12,07 | 12,07 | 12,07 | 689 |
| 24 gen 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 23 gen 2024 | 11,93 | 11,97 | 11,93 | 11,97 | 11,97 | 20 |
| 22 gen 2024 | 11,85 | 11,92 | 11,85 | 11,92 | 11,92 | 4.300 |
| 19 gen 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 18 gen 2024 | 11,80 | 11,97 | 11,80 | 11,97 | 11,97 | 300 |
| 17 gen 2024 | 11,78 | 11,78 | 11,69 | 11,69 | 11,69 | 1.830 |
| 16 gen 2024 | 11,85 | 11,85 | 11,71 | 11,83 | 11,83 | 1.701 |
| 15 gen 2024 | 12,01 | 12,10 | 11,89 | 11,89 | 11,89 | 2.834 |
| 12 gen 2024 | 12,23 | 12,25 | 11,98 | 11,98 | 11,98 | 1.030 |
| 11 gen 2024 | 12,79 | 12,79 | 12,23 | 12,23 | 12,23 | 1.725 |
| 10 gen 2024 | 12,65 | 12,75 | 12,65 | 12,75 | 12,75 | 5.086 |
| 09 gen 2024 | 12,72 | 12,72 | 12,70 | 12,70 | 12,70 | 1.050 |
| 08 gen 2024 | 12,48 | 12,72 | 12,48 | 12,72 | 12,72 | 6.556 |
| 05 gen 2024 | 12,25 | 12,54 | 12,25 | 12,54 | 12,54 | 2.397 |
| 04 gen 2024 | 12,22 | 12,51 | 12,22 | 12,46 | 12,46 | 13.312 |
| 03 gen 2024 | 12,45 | 12,45 | 12,21 | 12,21 | 12,21 | 1.441 |
| 02 gen 2024 | 12,30 | 12,49 | 12,30 | 12,45 | 12,45 | 3.262 |
| 29 dic 2023 | 12,30 | 12,35 | 12,30 | 12,33 | 12,33 | 2.000 |
| 28 dic 2023 | 12,40 | 12,41 | 12,29 | 12,29 | 12,29 | 2.926 |
| 27 dic 2023 | 12,36 | 12,40 | 12,36 | 12,40 | 12,40 | 1.220 |
| 22 dic 2023 | 12,26 | 12,38 | 12,26 | 12,38 | 12,38 | 1.350 |
| 21 dic 2023 | 12,13 | 12,30 | 12,13 | 12,30 | 12,30 | 8.922 |
| 20 dic 2023 | 12,01 | 12,30 | 12,01 | 12,30 | 12,30 | 3.920 |
| 19 dic 2023 | 11,99 | 12,01 | 11,96 | 12,01 | 12,01 | 1.312 |
| 18 dic 2023 | 12,05 | 12,05 | 11,93 | 12,00 | 12,00 | 8.655 |
| 15 dic 2023 | 11,97 | 12,29 | 11,96 | 12,05 | 12,05 | 9.517 |
| 14 dic 2023 | 11,91 | 11,99 | 11,89 | 11,94 | 11,94 | 4.925 |
| 13 dic 2023 | 11,90 | 11,94 | 11,79 | 11,91 | 11,91 | 1.738 |
| *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.