Mercados españoles abiertos en 5 hrs 31 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.649,99 -273,04 (-0,70%) Dólar/Euro
1,0913 +0,0007 (+0,07%) Petróleo Brent
78,01 -0,35 (-0,45%) Bitcoin EUR
63.225,30 +710,50 (+1,14%)
Deutsche Bank Aktiengesellschaft (DBK.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:35PM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 15,32 | 15,48 | 15,26 | 15,43 | 15,43 | 9741 |
| 31 may 2024 | 15,46 | 15,46 | 14,98 | 15,28 | 15,28 | 15.165 |
| 30 may 2024 | 15,25 | 15,46 | 15,23 | 15,46 | 15,46 | 11.793 |
| 29 may 2024 | 15,56 | 15,57 | 15,28 | 15,35 | 15,35 | 29.626 |
| 28 may 2024 | 15,69 | 15,78 | 15,60 | 15,62 | 15,62 | 17.900 |
| 27 may 2024 | 15,67 | 15,72 | 15,60 | 15,65 | 15,65 | 16.584 |
| 24 may 2024 | 15,47 | 15,72 | 15,29 | 15,70 | 15,70 | 48.151 |
| 23 may 2024 | 15,49 | 15,62 | 15,43 | 15,43 | 15,43 | 13.839 |
| 22 may 2024 | 15,50 | 15,61 | 15,48 | 15,48 | 15,48 | 41.199 |
| 21 may 2024 | 15,60 | 15,62 | 15,44 | 15,52 | 15,52 | 30.547 |
| 20 may 2024 | 15,62 | 15,66 | 15,59 | 15,66 | 15,66 | 19.215 |
| 17 may 2024 | 15,45 | 15,69 | 15,42 | 15,69 | 15,69 | 28.042 |
| 17 may 2024 | 0.45 Dividendo | |||||
| 16 may 2024 | 16,10 | 16,12 | 15,80 | 15,87 | 15,42 | 15.879 |
| 15 may 2024 | 16,05 | 16,21 | 16,02 | 16,09 | 15,64 | 53.911 |
| 14 may 2024 | 15,86 | 16,07 | 15,86 | 16,07 | 15,61 | 25.450 |
| 13 may 2024 | 15,86 | 16,03 | 15,80 | 15,92 | 15,47 | 29.551 |
| 10 may 2024 | 15,92 | 16,00 | 15,86 | 15,90 | 15,45 | 28.648 |
| 09 may 2024 | 16,04 | 16,10 | 15,92 | 15,92 | 15,47 | 16.840 |
| 08 may 2024 | 16,05 | 16,12 | 15,91 | 16,02 | 15,56 | 27.870 |
| 07 may 2024 | 15,70 | 16,10 | 15,70 | 16,10 | 15,64 | 40.095 |
| 06 may 2024 | 15,30 | 15,70 | 15,26 | 15,70 | 15,25 | 18.356 |
| 03 may 2024 | 15,10 | 15,30 | 15,03 | 15,27 | 14,84 | 12.962 |
| 02 may 2024 | 15,10 | 15,25 | 14,97 | 15,09 | 14,66 | 22.688 |
| 30 abr 2024 | 15,10 | 15,15 | 14,90 | 15,01 | 14,58 | 39.189 |
| 29 abr 2024 | 15,64 | 15,93 | 14,98 | 15,12 | 14,69 | 210.379 |
| 26 abr 2024 | 16,60 | 16,93 | 16,49 | 16,55 | 16,08 | 75.034 |
| 25 abr 2024 | 15,20 | 16,70 | 15,02 | 16,70 | 16,23 | 652.569 |
| 24 abr 2024 | 15,40 | 15,49 | 15,25 | 15,41 | 14,97 | 25.423 |
| 23 abr 2024 | 15,18 | 15,40 | 15,18 | 15,38 | 14,94 | 61.081 |
| 22 abr 2024 | 15,00 | 15,22 | 14,91 | 15,22 | 14,79 | 115.376 |
| 19 abr 2024 | 14,60 | 14,99 | 14,58 | 14,94 | 14,51 | 42.405 |
| 18 abr 2024 | 14,57 | 14,90 | 14,54 | 14,85 | 14,43 | 149.451 |
| 17 abr 2024 | 14,41 | 14,70 | 14,34 | 14,70 | 14,28 | 21.484 |
| 16 abr 2024 | 14,58 | 14,64 | 14,40 | 14,48 | 14,07 | 38.131 |
| 15 abr 2024 | 14,69 | 14,98 | 14,57 | 14,58 | 14,17 | 27.012 |
| 12 abr 2024 | 14,70 | 14,98 | 14,67 | 14,67 | 14,25 | 40.561 |
| 11 abr 2024 | 14,91 | 15,01 | 14,47 | 14,69 | 14,27 | 45.023 |
| 10 abr 2024 | 14,64 | 15,05 | 14,64 | 14,89 | 14,47 | 67.338 |
| 09 abr 2024 | 14,85 | 14,85 | 14,58 | 14,61 | 14,20 | 22.193 |
| 08 abr 2024 | 14,71 | 14,90 | 14,71 | 14,90 | 14,47 | 18.788 |
| 05 abr 2024 | 14,70 | 14,81 | 14,59 | 14,74 | 14,32 | 39.906 |
| 04 abr 2024 | 14,85 | 15,04 | 14,82 | 14,90 | 14,48 | 50.664 |
| 03 abr 2024 | 14,46 | 14,91 | 14,46 | 14,87 | 14,45 | 35.750 |
| 02 abr 2024 | 14,65 | 14,88 | 14,50 | 14,55 | 14,14 | 47.396 |
| 28 mar 2024 | 14,68 | 14,73 | 14,55 | 14,56 | 14,15 | 123.798 |
| 27 mar 2024 | 14,35 | 14,76 | 14,35 | 14,68 | 14,26 | 104.020 |
| 26 mar 2024 | 14,10 | 14,28 | 14,10 | 14,19 | 13,79 | 31.125 |
| 25 mar 2024 | 14,02 | 14,23 | 14,02 | 14,06 | 13,67 | 53.098 |
| 22 mar 2024 | 13,99 | 14,20 | 13,97 | 14,15 | 13,75 | 65.994 |
| 21 mar 2024 | 13,77 | 14,00 | 13,77 | 14,00 | 13,60 | 162.741 |
| 20 mar 2024 | 13,70 | 13,75 | 13,58 | 13,75 | 13,36 | 45.316 |
| 19 mar 2024 | 13,48 | 13,82 | 13,45 | 13,79 | 13,40 | 26.430 |
| 18 mar 2024 | 13,63 | 13,66 | 13,39 | 13,51 | 13,12 | 23.991 |
| 15 mar 2024 | 13,40 | 13,78 | 13,40 | 13,63 | 13,25 | 39.704 |
| 14 mar 2024 | 13,56 | 13,70 | 13,42 | 13,42 | 13,04 | 47.462 |
| 13 mar 2024 | 13,56 | 13,72 | 13,54 | 13,57 | 13,18 | 146.046 |
| 12 mar 2024 | 13,10 | 13,69 | 13,06 | 13,56 | 13,18 | 153.928 |
| 11 mar 2024 | 12,75 | 13,05 | 12,73 | 13,03 | 12,66 | 62.592 |
| 08 mar 2024 | 12,67 | 12,86 | 12,67 | 12,73 | 12,37 | 28.157 |
| 07 mar 2024 | 12,54 | 12,73 | 12,50 | 12,69 | 12,33 | 14.424 |
| 06 mar 2024 | 12,62 | 12,68 | 12,49 | 12,55 | 12,20 | 33.902 |
| 05 mar 2024 | 12,48 | 12,65 | 12,42 | 12,58 | 12,22 | 8884 |
| 04 mar 2024 | 12,51 | 12,62 | 12,41 | 12,58 | 12,22 | 18.615 |
| 01 mar 2024 | 12,42 | 12,55 | 12,31 | 12,54 | 12,18 | 38.783 |
| 29 feb 2024 | 12,36 | 12,45 | 12,35 | 12,42 | 12,07 | 5650 |
| 28 feb 2024 | 12,33 | 12,42 | 12,32 | 12,37 | 12,02 | 30.916 |
| 27 feb 2024 | 12,23 | 12,39 | 12,18 | 12,34 | 11,99 | 9416 |
| 26 feb 2024 | 12,34 | 12,40 | 12,19 | 12,25 | 11,91 | 21.773 |
| 23 feb 2024 | 12,22 | 12,43 | 12,22 | 12,40 | 12,05 | 62.902 |
| 22 feb 2024 | 12,03 | 12,32 | 12,03 | 12,26 | 11,91 | 53.859 |
| 21 feb 2024 | 11,96 | 12,05 | 11,90 | 11,97 | 11,63 | 15.619 |
| 20 feb 2024 | 11,96 | 11,97 | 11,82 | 11,94 | 11,60 | 9588 |
| 19 feb 2024 | 11,93 | 12,04 | 11,90 | 11,96 | 11,62 | 33.305 |
| 16 feb 2024 | 12,03 | 12,25 | 11,92 | 11,92 | 11,58 | 40.242 |
| 15 feb 2024 | 11,97 | 12,06 | 11,77 | 12,06 | 11,72 | 32.515 |
| 14 feb 2024 | 11,83 | 12,03 | 11,83 | 11,89 | 11,55 | 4535 |
| 13 feb 2024 | 11,88 | 12,00 | 11,82 | 11,83 | 11,50 | 10.157 |
| 12 feb 2024 | 11,55 | 11,95 | 11,55 | 11,95 | 11,61 | 39.185 |
| 09 feb 2024 | 11,67 | 11,70 | 11,54 | 11,57 | 11,24 | 25.514 |
| 08 feb 2024 | 11,70 | 11,74 | 11,61 | 11,68 | 11,35 | 31.842 |
| 07 feb 2024 | 12,29 | 12,33 | 11,60 | 11,70 | 11,37 | 127.522 |
| 06 feb 2024 | 12,50 | 12,55 | 12,27 | 12,28 | 11,93 | 35.954 |
| 05 feb 2024 | 12,75 | 12,90 | 12,47 | 12,55 | 12,19 | 32.446 |
| 02 feb 2024 | 12,51 | 12,84 | 12,51 | 12,82 | 12,45 | 66.176 |
| 01 feb 2024 | 12,01 | 12,71 | 11,82 | 12,47 | 12,12 | 209.249 |
| 31 ene 2024 | 11,90 | 12,17 | 11,90 | 11,99 | 11,65 | 18.156 |
| 30 ene 2024 | 11,99 | 12,11 | 11,97 | 12,11 | 11,77 | 17.880 |
| 29 ene 2024 | 12,04 | 12,07 | 11,93 | 11,96 | 11,62 | 13.896 |
| 26 ene 2024 | 12,07 | 12,14 | 11,99 | 12,05 | 11,71 | 22.330 |
| 25 ene 2024 | 12,15 | 12,16 | 12,06 | 12,10 | 11,76 | 16.371 |
| 24 ene 2024 | 12,08 | 12,20 | 12,08 | 12,12 | 11,78 | 13.891 |
| 23 ene 2024 | 11,93 | 12,02 | 11,93 | 12,00 | 11,66 | 11.305 |
| 22 ene 2024 | 11,85 | 11,99 | 11,85 | 11,89 | 11,55 | 7477 |
| 19 ene 2024 | 11,95 | 12,01 | 11,80 | 11,83 | 11,49 | 27.365 |
| 18 ene 2024 | 11,81 | 11,96 | 11,78 | 11,94 | 11,60 | 24.191 |
| 17 ene 2024 | 11,74 | 11,83 | 11,60 | 11,83 | 11,49 | 25.786 |
| 16 ene 2024 | 11,75 | 11,86 | 11,70 | 11,78 | 11,45 | 119.983 |
| 15 ene 2024 | 12,02 | 12,14 | 11,89 | 11,89 | 11,55 | 30.349 |
| 12 ene 2024 | 12,26 | 12,30 | 11,92 | 12,00 | 11,66 | 40.620 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.