Mercados españoles cerrados

Deutsche Bank Aktiengesellschaft (DBK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,58-0,03 (-0,21%)
Al cierre: 05:38PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202414,7014,7414,5514,5814,589.867.382
27 mar 202414,4514,7814,4214,6114,6110.898.940
26 mar 202414,1414,2914,1414,2314,234.641.109
25 mar 202414,1514,2314,0914,1514,154.628.511
22 mar 202413,9814,2013,9614,1814,188.343.995
21 mar 202413,8913,9913,7913,9913,9910.433.119
20 mar 202413,6813,7613,5313,6413,647.979.990
19 mar 202413,4913,8513,4813,7413,748.986.409
18 mar 202413,5813,6413,3813,5113,518.358.461
15 mar 202413,5013,7913,4813,6313,6323.819.088
14 mar 202413,5513,7113,4313,5413,549.192.424
13 mar 202413,6013,7513,5313,5813,588.909.133
12 mar 202413,1613,7013,1313,6213,6217.525.771
11 mar 202412,7113,0512,7013,0113,0110.985.870
08 mar 202412,7512,8812,7212,8012,808.319.921
07 mar 202412,5112,7412,5112,7112,718.177.434
06 mar 202412,6012,7012,4612,5612,569.760.464
05 mar 202412,5112,6912,3812,6312,638.596.291
04 mar 202412,5612,6212,4012,6012,607.538.086
01 mar 202412,4012,6012,2812,5712,5713.296.184
29 feb 202412,3712,4612,3512,3612,368.249.448
28 feb 202412,4112,4412,3212,4012,404.029.251
27 feb 202412,2512,4112,1512,3812,385.482.863
26 feb 202412,3712,4212,2812,3012,304.469.550
23 feb 202412,2712,4312,2212,3912,396.798.112
22 feb 202412,1012,3312,0412,2512,2511.347.640
21 feb 202411,9712,1011,8811,9911,995.728.487
20 feb 202411,9711,9711,8011,9511,955.167.901
19 feb 202412,0112,0511,9412,0012,002.808.687
16 feb 202412,0912,2611,9811,9811,987.746.548
15 feb 202411,9912,0711,7312,0112,019.204.247
14 feb 202411,8412,0511,8311,9311,935.774.279
13 feb 202411,9012,0011,7711,8811,886.408.553
12 feb 202411,6511,8911,6511,8711,875.362.999
09 feb 202411,6111,7311,5211,6011,606.844.334
08 feb 202411,6611,7711,6111,6111,617.236.723
07 feb 202412,2612,2611,6011,6011,6017.695.359
06 feb 202412,5412,5712,2712,2912,299.053.068
05 feb 202412,9012,9212,4512,4712,4710.408.962
02 feb 202412,5712,8312,4912,8312,8315.314.180
01 feb 202412,0112,7412,0012,3912,3927.542.515
31 ene 202412,0412,1911,9212,0312,0311.304.882
30 ene 202412,0012,1211,9712,1012,105.559.216
29 ene 202412,0612,0911,9411,9811,985.732.866
26 ene 202412,0512,1411,9912,0812,085.529.279
25 ene 202412,1212,1712,0312,0812,086.119.072
24 ene 202412,0812,2212,0612,1612,166.821.777
23 ene 202411,9912,0411,9311,9911,995.826.782
22 ene 202411,9412,0111,8811,9411,945.082.769
19 ene 202412,0012,0211,7911,8111,814.497.713
18 ene 202411,8211,9811,7811,9111,914.912.645
17 ene 202411,6511,8311,5611,8311,836.389.241
16 ene 202411,7211,8811,5811,8811,888.031.647
15 ene 202412,0912,1311,9211,9411,945.375.535
12 ene 202412,2112,2912,0212,0512,0510.497.746
11 ene 202412,8012,8012,1312,2012,2015.764.424
10 ene 202412,6712,7512,6312,7512,757.489.778
09 ene 202412,7312,8512,6412,7012,707.822.558
08 ene 202412,5112,7212,4912,7112,717.111.072
05 ene 202412,4312,6412,3012,5712,579.951.887
04 ene 202412,2812,5212,2612,5212,527.808.824
03 ene 202412,5012,5512,1812,2512,259.865.135
02 ene 202412,3612,5212,3412,4812,488.226.049
29 dic 202312,3012,3912,2912,3612,363.143.634
28 dic 202312,4112,4712,2912,3112,313.789.328
27 dic 202312,4112,4512,3512,4012,403.270.113
22 dic 202312,2812,4012,2712,3812,385.764.240
21 dic 202312,1912,3312,1912,2812,286.758.155
20 dic 202312,1512,3612,1212,3012,3010.190.846
19 dic 202311,9312,0411,9012,0412,046.058.916
18 dic 202312,0212,0511,8411,9911,997.888.362
15 dic 202311,9812,3011,9612,1012,1021.167.303
14 dic 202311,9411,9711,8211,9711,9713.119.238
13 dic 202311,9011,9211,7611,8311,836.192.554
12 dic 202311,9311,9511,8011,9311,9310.008.714
11 dic 202311,8011,9211,7911,9011,909.075.458
08 dic 202311,5711,8511,5611,8211,8210.563.460
07 dic 202311,5911,6011,4311,5711,579.086.918
06 dic 202311,5811,7111,4311,6711,6710.999.294
05 dic 202311,4811,5911,4511,5711,577.197.260
04 dic 202311,5011,5911,4711,5311,535.525.716
01 dic 202311,5011,5411,4311,5211,526.776.813
30 nov 202311,3311,6511,3311,4311,4314.472.827
29 nov 202311,0311,3111,0011,2711,279.561.223
28 nov 202311,0011,1110,9011,0911,094.447.592
27 nov 202311,0711,1511,0511,0511,054.675.058
24 nov 202311,1511,1911,0811,1011,103.585.519
23 nov 202311,0911,1311,0411,1111,113.374.019
22 nov 202311,2011,2211,0911,1211,124.878.335
21 nov 202311,2211,3311,1711,1911,199.224.241
20 nov 202311,2211,3111,1311,2911,299.682.416
17 nov 202310,9311,1810,9211,1711,1715.043.196
16 nov 202310,8610,9610,8210,8910,898.068.646
15 nov 202310,6810,9410,6610,9210,9213.636.557
14 nov 202310,6010,7710,5210,7210,7217.805.217
13 nov 202310,5310,6210,5010,6110,618.327.626
10 nov 202310,5110,5310,4210,5010,509.615.267
09 nov 202310,5310,5710,4310,5410,546.251.364
08 nov 202310,4710,5910,3910,5410,546.169.784
07 nov 202310,5510,6010,4410,5210,527.368.904
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...