Quotazioni in diretta

Home Investire Azioni Italia BIT Deutsche Bank AG (1DBK) Deutsche Bank AG (1DBK) Storico

Deutsche Bank AG

1DBK

15,832

-0,034 (-0,21%)

13 Mag 2024 - Chiuso

Dati in Delay di 15 minuti

Borsa: Italia

Tipo: Azione Ordinaria

Valuta: EUR

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mag 2024	15,866	-0,15	-0,95%	15,944	15,964	15,864	12.651
09 Mag 2024	16,018	0,05	0,29%	16,036	16,076	15,99	4.877
08 Mag 2024	15,972	-0,02	-0,11%	16,104	16,104	15,904	28.565
07 Mag 2024	15,99	0,36	2,29%	15,828	16,13	15,774	17.081
06 Mag 2024	15,632	0,42	2,77%	15,358	15,634	15,358	6.182
03 Mag 2024	15,21	0,13	0,89%	15,15	15,372	15,046	43.739
02 Mag 2024	15,076	0,04	0,29%	15,17	15,272	14,934	45.503
30 Apr 2024	15,032	-0,12	-0,78%	15,13	15,136	14,938	35.945
29 Apr 2024	15,15	-1,38	-8,35%	15,516	15,978	14,976	70.797
26 Apr 2024	16,53	-0,16	-0,93%	16,848	17,012	16,50	59.364
25 Apr 2024	16,686	1,38	9,02%	15,136	16,70	15,022	64.103
24 Apr 2024	15,306	-0,06	-0,42%	15,40	15,458	15,306	8.127
23 Apr 2024	15,37	0,23	1,53%	15,174	15,37	15,174	2.876
22 Apr 2024	15,138	0,19	1,27%	15,004	15,15	14,912	6.756
19 Apr 2024	14,948	0,20	1,37%	14,824	14,99	14,808	6.860
18 Apr 2024	14,746	0,19	1,32%	14,72	14,746	14,544	1.306
17 Apr 2024	14,554	0,12	0,86%	14,60	14,644	14,528	2.045
16 Apr 2024	14,43	-0,27	-1,81%	14,58	14,58	14,39	8.564
15 Apr 2024	14,696	-0,02	-0,15%	14,878	14,972	14,692	16.689
12 Apr 2024	14,718	0,14	0,93%	14,786	14,926	14,718	14.636
11 Apr 2024	14,582	-0,38	-2,53%	14,956	15,01	14,496	4.718
10 Apr 2024	14,96	0,37	2,52%	14,738	15,03	14,672	7.060
09 Apr 2024	14,592	-0,30	-2,00%	14,786	14,832	14,592	2.211
08 Apr 2024	14,89	0,15	0,99%	14,856	14,89	14,766	4.423
05 Apr 2024	14,744	-0,22	-1,44%	14,608	14,748	14,60	13.233
04 Apr 2024	14,96	0,12	0,78%	14,948	15,04	14,914	18.798
03 Apr 2024	14,844	0,29	1,99%	14,562	14,882	14,558	10.079
02 Apr 2024	14,554	-0,04	-0,25%	14,50	14,884	14,49	17.975
28 Mar 2024	14,59	-0,01	-0,07%	14,682	14,714	14,556	21.728
27 Mar 2024	14,60	0,36	2,50%	14,718	14,75	14,572	41.785
26 Mar 2024	14,244	0,09	0,64%	14,236	14,282	13,97	14.433
25 Mar 2024	14,154	0,02	0,13%	14,13	14,218	14,13	16.691
22 Mar 2024	14,136	0,15	1,09%	14,00	14,19	14,00	8.229
21 Mar 2024	13,984	0,34	2,52%	14,036	14,036	13,838	10.817
20 Mar 2024	13,64	-0,09	-0,64%	13,682	13,742	13,606	1.675
19 Mar 2024	13,728	0,25	1,82%	13,516	13,83	13,516	15.722
18 Mar 2024	13,482	-0,17	-1,27%	13,494	13,628	13,40	20.127
15 Mar 2024	13,656	0,15	1,13%	13,55	13,776	13,55	23.123
14 Mar 2024	13,504	-0,11	-0,78%	13,578	13,69	13,484	16.742
13 Mar 2024	13,61	0,02	0,16%	13,558	13,72	13,554	15.654
12 Mar 2024	13,588	0,59	4,54%	13,192	13,658	13,072	31.903
11 Mar 2024	12,998	0,19	1,48%	12,73	12,998	12,73	14.225
08 Mar 2024	12,808	0,11	0,85%	12,734	12,854	12,734	10.611
07 Mar 2024	12,70	0,12	0,99%	12,64	12,70	12,572	3.511
06 Mar 2024	12,576	-0,08	-0,62%	12,604	12,646	12,576	15.502
05 Mar 2024	12,654	0,13	1,07%	12,456	12,654	12,456	11.150
04 Mar 2024	12,52	-0,02	-0,19%	12,42	12,61	12,42	1.404
01 Mar 2024	12,544	0,18	1,49%	12,332	12,578	12,332	11.733
29 Feb 2024	12,36	-0,04	-0,31%	12,40	12,40	12,36	1.200
28 Feb 2024	12,398	-0,01	-0,05%	12,386	12,398	12,36	1.922
27 Feb 2024	12,404	0,10	0,85%	12,262	12,404	12,25	1.086
26 Feb 2024	12,30	-0,08	-0,61%	12,336	12,36	12,30	3.301
23 Feb 2024	12,376	0,12	0,98%	12,39	12,39	12,312	2.084
22 Feb 2024	12,256	0,27	2,27%	12,224	12,324	12,088	6.149
21 Feb 2024	11,984	0,06	0,50%	11,976	12,048	11,948	4.984
20 Feb 2024	11,924	-0,07	-0,55%	11,90	11,924	11,81	1.007
19 Feb 2024	11,99	-0,02	-0,17%	12,018	12,018	11,984	3.871
16 Feb 2024	12,01	0,03	0,22%	12,19	12,25	12,01	14.511
15 Feb 2024	11,984	0,05	0,39%	12,01	12,05	11,74	6.060
14 Feb 2024	11,938	0,06	0,52%	11,99	12,02	11,938	9.105
13 Feb 2024	11,876	0,10	0,88%	11,886	11,99	11,79	7.280

Crescent Point Energy

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea