Mercados españoles abiertos en 1 hr 47 mins

Deutsche Bank Aktiengesellschaft (DB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,60+0,30 (+1,84%)
Al cierre: 04:00PM EDT
16,55 -0,05 (-0,30%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 202416,5416,7116,5416,6016,602.802.800
16 sept 202416,0516,3116,0416,3016,301.707.600
13 sept 202416,0316,3116,0316,2116,212.256.000
12 sept 202415,6415,8715,5715,8215,821.856.300
11 sept 202415,5515,6815,2115,6715,673.520.000
10 sept 202416,2516,2515,6515,8615,862.607.600
09 sept 202416,6016,7116,5516,6316,632.026.200
06 sept 202416,5716,6116,1216,1616,161.927.100
05 sept 202416,6716,7216,5316,6116,612.183.800
04 sept 202415,9816,1515,9315,9715,971.602.300
03 sept 202416,1316,1615,8915,9215,922.153.000
30 ago 202416,3116,4316,2716,4016,401.652.500
29 ago 202416,3716,3816,2416,2416,241.538.500
28 ago 202416,3316,3816,2216,2816,281.381.400
27 ago 202416,4616,5016,3916,4816,481.516.800
26 ago 202416,3216,3616,2616,3216,321.501.300
23 ago 202416,2116,4616,2116,4516,451.467.700
22 ago 202416,1816,2516,0816,2016,202.546.300
21 ago 202415,6015,7215,5315,6715,671.997.800
20 ago 202415,4715,4915,3915,4415,441.116.500
19 ago 202415,5915,7115,5515,6915,69970.000
16 ago 202415,2915,5115,2915,5015,501.736.000
15 ago 202415,1215,2415,0915,1515,151.533.800
14 ago 202414,7714,8514,7114,7914,792.243.500
13 ago 202414,4514,6814,4214,6714,671.290.200
12 ago 202414,5514,6114,4314,4914,491.455.100
09 ago 202414,3214,5614,3114,5314,531.212.900
08 ago 202414,2814,3514,1914,3114,311.428.600
07 ago 202414,4014,4614,0514,0814,081.952.900
06 ago 202413,8314,2213,8214,1514,152.548.400
05 ago 202413,7814,2413,7014,0814,083.596.100
02 ago 202414,5914,6414,3414,3814,383.155.900
01 ago 202415,5215,5315,0115,0815,083.898.500
31 jul 202415,6615,7215,5415,5615,561.799.700
30 jul 202415,7815,8615,7315,7915,791.929.800
29 jul 202415,5815,6215,4315,4815,481.260.700
26 jul 202415,6115,7515,5815,6715,671.781.100
25 jul 202415,5915,7915,5115,6215,622.189.700
24 jul 202415,9816,0415,4315,4315,434.504.800
23 jul 202416,7717,0616,7217,0417,041.769.900
22 jul 202416,7816,9616,7216,9316,931.789.400
19 jul 202416,3216,4216,2516,3016,301.242.100
18 jul 202416,8016,8416,4916,5216,521.602.400
17 jul 202416,6316,7316,5916,6416,641.372.400
16 jul 202416,4616,5616,3916,5416,541.262.200
15 jul 202416,6516,6716,5516,5716,57920.000
12 jul 202416,6516,7316,6116,6416,641.044.900
11 jul 202416,6816,7216,5516,6016,601.794.700
10 jul 202416,6416,7416,6316,7116,71956.700
09 jul 202416,5216,7516,5016,6616,661.182.800
08 jul 202416,9016,9516,7216,7316,731.406.800
05 jul 202417,0017,0416,8616,9616,961.304.700
03 jul 202416,8917,0616,8917,0317,031.313.900
02 jul 202416,3816,5116,3016,4116,411.202.900
01 jul 202416,4916,6216,4316,6116,612.200.900
28 jun 202415,8715,9815,8415,9415,941.265.300
27 jun 202415,8415,9215,7815,7915,79932.800
26 jun 202415,6215,7315,6215,7115,71972.900
25 jun 202415,6715,7315,6215,6815,68794.100
24 jun 202415,7615,9615,7315,9015,901.387.600
21 jun 202415,5315,5915,4115,4715,471.265.800
20 jun 202415,7615,8415,7415,8015,801.076.200
18 jun 202415,7515,8315,7315,7915,791.143.100
17 jun 202415,6615,7915,5915,7915,791.432.200
14 jun 202415,1815,4715,1415,4715,471.782.900
13 jun 202415,9015,9015,5915,7015,701.891.500
12 jun 202416,2816,3216,1116,1616,161.393.500
11 jun 202415,9615,9815,7615,8915,891.829.900
10 jun 202416,2816,4516,2016,4316,431.120.600
07 jun 202416,5716,6216,5016,5516,55979.500
06 jun 202416,5516,6916,5316,5816,581.166.300
05 jun 202416,4416,4916,2816,3816,381.125.200
04 jun 202416,3016,5116,3016,4016,401.709.200
03 jun 202416,6916,8616,5316,8516,852.316.400
31 may 202416,4816,7016,3216,6816,681.840.900
30 may 202416,7016,8116,6616,7416,741.783.600
29 may 202416,5916,6516,5216,5616,56914.200
28 may 202417,0117,1116,9217,0017,001.308.600
24 may 202416,8217,0816,8017,0517,051.354.100
23 may 202416,9016,9416,6616,7016,701.327.500
22 may 202416,9116,9416,6916,7316,731.172.700
21 may 202416,8016,9116,7316,8816,881.693.500
20 may 202416,9717,0416,8916,9516,951.400.100
17 may 202416,8917,1016,8517,0817,081.417.400
17 may 20240.489 Dividendo
16 may 202417,2717,2917,1417,1716,682.205.100
15 may 202417,4617,5317,4217,5317,032.247.500
14 may 202417,2617,4517,2017,4516,951.514.000
13 may 202417,1217,1617,0217,0416,551.450.800
10 may 202417,1417,2017,0717,1416,652.351.500
09 may 202417,2717,3217,1317,1816,691.329.200
08 may 202417,1417,2817,1217,2616,771.553.200
07 may 202417,3117,4117,1917,2916,802.483.000
06 may 202416,7916,9116,7616,9016,422.093.100
03 may 202416,3516,4916,3016,4716,001.854.000
02 may 202416,1816,2416,0616,1915,731.717.100
01 may 202416,0516,4016,0516,1715,712.151.400
30 abr 202416,1316,2516,0216,0515,591.611.200
29 abr 202416,1416,3315,9416,2415,786.113.800
26 abr 202417,8517,9017,6017,7717,264.159.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...