Deutsche Bank AG (1DBK)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 3.35128007911 | 18.202 | 18.88 | 18 | 7710 | 18.24897434 | DE |
| 4 | 1.07 | 6.03088716041 | 17.742 | 19.54 | 17.736 | 8589 | 18.5887567 | DE |
| 12 | 2.79 | 17.41355636 | 16.022 | 19.54 | 15.368 | 6336 | 17.52801136 | DE |
| 26 | 5.41 | 40.3671093867 | 13.402 | 19.54 | 13.24 | 5948 | 16.35613017 | DE |
| 52 | 7.018 | 59.5048329659 | 11.794 | 19.54 | 11.502 | 8014 | 15.29550857 | DE |
| 156 | 4.572 | 32.106741573 | 14.24 | 19.54 | 7.25 | 18494 | 10.72609774 | DE |
| 260 | 9.139 | 94.4794789621 | 9.673 | 19.54 | 4.478 | 23810 | 9.9482466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739292900 | 18.812 | 0.21 | 1.12 | 18.472 | 18.812 | 18.472 | 675 |
| 1739206500 | 18.604 | 0.07 | 0.37 | 18.664 | 18.788 | 18.604 | 2250 |
| 1738947300 | 18.536 | -0.13 | -0.71 | 18.88 | 18.88 | 18.536 | 4653 |
| 1738860900 | 18.668 | 0.62 | 3.42 | 18.244 | 18.706 | 18.134 | 5903 |
| 1738774500 | 18.05 | -0.09 | -0.52 | 18.202 | 18.24 | 18 | 25068 |
| 1738688100 | 18.144 | -0.03 | -0.15 | 18.202 | 18.464 | 18.08 | 9633 |
| 1738601700 | 18.172 | -0.75 | -3.97 | 18.65 | 18.65 | 18.172 | 7429 |
| 1738342500 | 18.924 | 0 | 0.02 | 19.116 | 19.12 | 18.832 | 5497 |
| 1738256100 | 18.92 | -0.62 | -3.17 | 19.2 | 19.2 | 18.322 | 34311 |
| 1738169700 | 19.54 | 0.21 | 1.09 | 19.372 | 19.54 | 19.306 | 2064 |
| 1738083300 | 19.33 | 0.34 | 1.81 | 19.034 | 19.33 | 18.978 | 9602 |
| 1737996900 | 18.986 | -0.16 | -0.86 | 18.75 | 19.052 | 18.75 | 7598 |
| 1737737700 | 19.15 | 0.1 | 0.52 | 19.142 | 19.162 | 19.048 | 6641 |
| 1737651300 | 19.05 | 0.29 | 1.54 | 18.946 | 19.08 | 18.946 | 1543 |
| 1737564900 | 18.762 | -0.03 | -0.15 | 18.838 | 18.95 | 18.734 | 3783 |
| 1737478500 | 18.79 | -0.01 | -0.06 | 18.5 | 18.914 | 18.5 | 6600 |
| 1737392100 | 18.802 | 0.31 | 1.67 | 18.646 | 18.802 | 18.646 | 4343 |
| 1737132900 | 18.494 | 0.31 | 1.69 | 18.35 | 18.53 | 18.35 | 6672 |
| 1737046500 | 18.186 | 0.03 | 0.18 | 18.27 | 18.292 | 18.17 | 13141 |
| 1736960100 | 18.154 | 0.58 | 3.28 | 17.742 | 18.23 | 17.736 | 14381 |
| 1736873700 | 17.578 | 0.54 | 3.18 | 17.256 | 17.6 | 17.192 | 7922 |
| 1736787300 | 17.036 | -0.04 | -0.22 | 17.002 | 17.036 | 16.693999 | 1974 |
| 1736528100 | 17.074 | -0.08 | -0.44 | 17.204 | 17.38 | 16.944 | 7521 |
| 1736441700 | 17.15 | 0.32 | 1.90 | 16.938 | 17.154 | 16.906 | 1559 |
| 1736355300 | 16.83 | -0.02 | -0.12 | 16.928 | 16.93 | 16.736 | 688 |
| 1736268900 | 16.85 | -0.15 | -0.87 | 16.724 | 16.87 | 16.576 | 11416 |
| 1736182500 | 16.998 | 0.08 | 0.48 | 16.89 | 16.998 | 16.792 | 1402 |
| 1735923300 | 16.916 | 0.22 | 1.29 | 16.758 | 17.028 | 16.758 | 2880 |
| 1735836900 | 16.7 | -0.03 | -0.17 | 16.728 | 16.745999 | 16.664 | 2518 |
| 1735577700 | 16.728 | 0.21 | 1.26 | 16.428 | 16.75 | 16.428 | 812 |
| 1735318500 | 16.52 | 0.24 | 1.45 | 16.28 | 16.52 | 16.28 | 3749 |
| 1734972900 | 16.283999 | 0.09 | 0.56 | 16.373999 | 16.373999 | 16.242 | 4565 |
| 1734713700 | 16.193999 | -0.35 | -2.13 | 16.1 | 16.193999 | 16 | 5219 |
| 1734627300 | 16.546 | -0.35 | -2.09 | 16.623999 | 16.736 | 16.5 | 2595 |
| 1734540900 | 16.9 | 0.09 | 0.52 | 16.768 | 17.002 | 16.751999 | 3489 |
| 1734454500 | 16.812 | -0.32 | -1.87 | 17.076 | 17.08 | 16.812 | 1381 |
| 1734368100 | 17.132 | 0.07 | 0.42 | 17.1 | 17.3 | 17.094 | 6919 |
| 1734108900 | 17.06 | 0.1 | 0.59 | 17.014 | 17.13 | 17.014 | 8963 |
| 1734022500 | 16.96 | -0.06 | -0.36 | 17.054 | 17.054 | 16.96 | 1728 |
| 1733936100 | 17.022 | -0.01 | -0.04 | 17.05 | 17.084 | 16.924 | 2621 |
| 1733849700 | 17.028 | 0.18 | 1.06 | 16.87 | 17.028 | 16.87 | 1272 |
| 1733763300 | 16.85 | 0 | 0.00 | 16.94 | 16.974 | 16.85 | 331 |
| 1733504100 | 16.85 | -0.15 | -0.88 | 17.01 | 17.098 | 16.85 | 2987 |
| 1733417700 | 17 | 0.2 | 1.21 | 16.78 | 17 | 16.78 | 12455 |
| 1733331300 | 16.796 | 0.1 | 0.62 | 16.85 | 16.862 | 16.768 | 15883 |
| 1733244900 | 16.692 | 0.49 | 3.04 | 16.418 | 16.8 | 16.418 | 5419 |
| 1733158500 | 16.2 | 0.12 | 0.76 | 16.239999 | 16.41 | 16.2 | 3253 |
| 1732899300 | 16.078 | 0.28 | 1.77 | 15.948 | 16.1 | 15.744 | 12156 |
| 1732812900 | 15.798 | 0.36 | 2.32 | 15.646 | 15.818 | 15.646 | 3613 |
| 1732726500 | 15.44 | -0.12 | -0.78 | 15.438 | 15.442 | 15.436 | 10544 |
| 1732640100 | 15.562 | -0.15 | -0.94 | 15.368 | 15.678 | 15.368 | 1023 |
| 1732553700 | 15.71 | 0.23 | 1.51 | 15.622 | 15.736 | 15.586 | 5803 |
| 1732294500 | 15.476 | -0.18 | -1.14 | 15.654 | 15.654 | 15.4 | 20033 |
| 1732208100 | 15.654 | -0.46 | -2.84 | 15.962 | 15.962 | 15.654 | 1026 |
| 1732121700 | 16.111999 | 0.27 | 1.72 | 16.021999 | 16.111999 | 16.021999 | 966 |
| 1732035300 | 15.84 | -0.33 | -2.02 | 15.6 | 15.84 | 15.6 | 2025 |
| 1731948900 | 16.166 | 0.12 | 0.77 | 16.033999 | 16.17 | 16.033999 | 11718 |
| 1731689700 | 16.042 | 0.08 | 0.51 | 16.065999 | 16.072 | 16.042 | 327 |
| 1731603300 | 15.96 | 0.48 | 3.10 | 15.7 | 15.96 | 15.7 | 2873 |
| 1731516900 | 15.48 | -0.27 | -1.74 | 15.754 | 15.76 | 15.45 | 2047 |
| 1731430500 | 15.754 | -0.38 | -2.34 | 15.936 | 16.008 | 15.754 | 1683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
