Deutsche Bank Aktiengesellschaft

DB
17,14
-0,04 (-0,23%)
11 Mag 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
11 Mag 2024 17,14 -0,04 -0,23% 17,14 17,195 17,07 2.351.524
10 Mag 2024 17,18 -0,08 -0,46% 17,27 17,315 17,125 1.329.193
09 Mag 2024 17,26 -0,03 -0,17% 17,14 17,28 17,12 1.553.160
08 Mag 2024 17,29 0,39 2,31% 17,31 17,41 17,19 2.483.015
07 Mag 2024 16,90 0,43 2,61% 16,79 16,91 16,76 2.093.060
04 Mag 2024 16,47 0,28 1,73% 16,35 16,49 16,295 1.845.549
03 Mag 2024 16,19 0,02 0,12% 16,18 16,24 16,06 1.717.068
02 Mag 2024 16,17 0,12 0,75% 16,05 16,40 16,045 2.151.442
01 Mag 2024 16,05 -0,19 -1,17% 16,13 16,25 16,02 1.611.196
30 Apr 2024 16,24 -1,53 -8,61% 16,14 16,33 15,94 6.104.933
27 Apr 2024 17,77 -0,15 -0,84% 17,85 17,895 17,60 4.150.125
26 Apr 2024 17,92 1,44 8,74% 17,58 17,955 17,535 6.160.052
25 Apr 2024 16,48 -0,02 -0,12% 16,39 16,51 16,30 3.032.568
24 Apr 2024 16,50 0,26 1,60% 16,28 16,50 16,28 3.042.684
23 Apr 2024 16,24 0,33 2,07% 16,06 16,26 16,03 2.203.754
20 Apr 2024 15,91 0,11 0,70% 15,90 16,01 15,84 4.599.633
19 Apr 2024 15,80 0,13 0,83% 15,64 15,885 15,605 7.554.563
18 Apr 2024 15,67 0,30 1,95% 15,54 15,72 15,42 8.767.499
17 Apr 2024 15,37 -0,14 -0,90% 15,35 15,44 15,27 3.094.917
16 Apr 2024 15,51 -0,14 -0,89% 15,91 15,96 15,455 3.196.746
13 Apr 2024 15,65 -0,08 -0,51% 15,77 15,835 15,57 3.641.102
12 Apr 2024 15,73 -0,26 -1,63% 15,78 15,79 15,504 4.074.274
11 Apr 2024 15,99 0,09 0,57% 15,945 16,205 15,90 4.653.468
10 Apr 2024 15,90 -0,26 -1,61% 16,12 16,15 15,82 2.152.315
09 Apr 2024 16,16 0,22 1,38% 16,12 16,19 16,0905 2.237.633
06 Apr 2024 15,94 -0,01 -0,06% 15,90 16,04 15,85 2.391.806
05 Apr 2024 15,95 -0,20 -1,24% 16,26 16,335 15,94 3.263.520
04 Apr 2024 16,15 0,46 2,93% 15,90 16,17 15,89 2.761.774
03 Apr 2024 15,69 -0,02 -0,13% 15,64 15,71 15,615 3.387.157
02 Apr 2024 15,71 -0,06 -0,38% 15,78 15,85 15,65 3.387.189
28 Mar 2024 15,77 -0,19 -1,19% 15,78 15,825 15,71 4.021.155
27 Mar 2024 15,96 0,60 3,91% 15,80 15,97 15,775 4.392.971
26 Mar 2024 15,36 0,09 0,59% 15,46 15,49 15,36 2.425.240
25 Mar 2024 15,27 -0,03 -0,20% 15,30 15,39 15,26 2.483.849
22 Mar 2024 15,30 0,08 0,53% 15,28 15,36 15,24 3.246.899
21 Mar 2024 15,22 0,23 1,53% 15,08 15,23 15,08 5.181.355
20 Mar 2024 14,99 0,10 0,67% 14,71 15,02 14,684 3.591.704
19 Mar 2024 14,89 0,26 1,78% 14,99 15,04 14,8601 3.702.536
18 Mar 2024 14,63 -0,19 -1,28% 14,74 14,75 14,61 5.010.717
15 Mar 2024 14,82 0,13 0,88% 14,93 14,96 14,79 5.708.146
14 Mar 2024 14,69 -0,16 -1,08% 14,77 14,82 14,6225 3.579.833
13 Mar 2024 14,85 -0,03 -0,20% 14,95 15,02 14,8301 3.689.297
12 Mar 2024 14,88 0,59 4,13% 14,79 14,9542 14,63 6.126.265
11 Mar 2024 14,29 0,32 2,29% 14,07 14,29 14,0501 3.562.765
09 Mar 2024 13,97 0,03 0,22% 14,01 14,11 13,91 3.408.406
08 Mar 2024 13,94 0,26 1,90% 13,76 13,95 13,76 2.580.302
07 Mar 2024 13,68 0,01 0,07% 13,77 13,79 13,63 2.690.505
06 Mar 2024 13,67 0,08 0,59% 13,57 13,795 13,57 2.685.415
05 Mar 2024 13,59 0,00 0,00% 13,59 13,696 13,59 2.413.780
02 Mar 2024 13,59 0,16 1,19% 13,56 13,63 13,4338 3.280.375
01 Mar 2024 13,43 0,05 0,37% 13,47 13,51 13,31 2.335.304
29 Feb 2024 13,38 -0,07 -0,52% 13,42 13,47 13,38 1.949.939
28 Feb 2024 13,45 0,18 1,36% 13,31 13,47 13,30 2.506.128
27 Feb 2024 13,27 -0,11 -0,82% 13,38 13,43 13,2215 2.279.966
24 Feb 2024 13,38 0,16 1,21% 13,39 13,46 13,355 2.620.859
23 Feb 2024 13,22 0,25 1,93% 13,26 13,34 13,20 2.866.000
22 Feb 2024 12,97 0,00 0,00% 12,92 13,01 12,8699 2.114.692
21 Feb 2024 12,97 0,10 0,78% 12,82 12,97 12,79 2.428.977
17 Feb 2024 12,87 -0,11 -0,85% 13,01 13,04 12,85 1.752.242
16 Feb 2024 12,98 0,15 1,17% 12,78 13,00 12,75 2.661.694
15 Feb 2024 12,83 0,17 1,34% 12,81 12,89 12,725 3.001.780
14 Feb 2024 12,66 -0,19 -1,48% 12,724 12,75 12,5801 2.779.335
13 Feb 2024 12,85 0,31 2,47% 12,66 12,89 12,66 3.697.655

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network