Deutsche Bank AG (DBK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
13/06/2025 2.503.712 -2,01% 23,845 23,55 23,975 23,88
12/06/2025 3.871.158 -1,12% 24,4525 24,0225 24,67 24,37
11/06/2025 2.147.357 0,96% 24,48 24,38 24,805 24,67
10/06/2025 2.543.998 -0,93% 24,795 24,34 24,9375 24,465
09/06/2025 1.240.310 -0,18% 24,6925 24,485 24,745 24,63
06/06/2025 1.981.244 0,98% 24,595 24,46 24,88 24,68
05/06/2025 3.095.754 2,02% 23,99 23,99 24,535 24,46
04/06/2025 2.233.055 -1,34% 24,595 24,00 24,795 24,04
03/06/2025 2.276.022 0,99% 24,21 23,765 24,445 24,3675
02/06/2025 2.531.016 -0,98% 24,19 24,03 24,475 24,205
30/05/2025 2.016.659 -0,44% 24,49 24,36 24,735 24,435
29/05/2025 1.398.503 0,33% 24,7375 24,33 24,795 24,4675
28/05/2025 1.648.117 -2,06% 24,645 24,31 24,86 24,33
27/05/2025 1.631.695 1,27% 24,47 24,435 24,90 24,82
26/05/2025 1.246.939 2,42% 24,6225 23,96 24,715 24,49
23/05/2025 4.493.534 -4,16% 24,625 23,375 25,13 23,96
22/05/2025 1.815.492 -1,39% 25,42 24,97 25,485 25,13
21/05/2025 1.755.326 1,07% 25,23 25,215 25,645 25,485
20/05/2025 1.341.669 0,06% 25,345 25,14 25,42 25,23
19/05/2025 1.904.679 1,34% 24,87 24,845 25,405 25,205
16/05/2025 1.976.365 -0,70% 25,3275 24,76 25,35 24,94
15/05/2025 2.731.398 1,70% 24,675 24,655 25,1925 25,12
14/05/2025 2.164.101 0,46% 24,675 24,365 24,905 24,755
13/05/2025 2.003.879 0,16% 24,68 24,525 24,88 24,6975
12/05/2025 3.856.141 2,15% 24,57 24,16 25,025 24,69
09/05/2025 1.990.785 1,86% 23,87 23,715 24,215 24,16
08/05/2025 1.584.239 0,70% 23,665 23,55 23,865 23,725
07/05/2025 1.787.618 -0,28% 23,7625 23,43 23,88 23,55
06/05/2025 3.127.737 -0,96% 23,915 23,115 24,085 23,645
05/05/2025 1.490.452 2,07% 23,51 23,47 24,025 23,935
02/05/2025 3.739.112 2,93% 23,47 22,835 23,685 23,47
30/04/2025 4.389.553 -2,78% 23,6075 22,5425 23,80 22,835
29/04/2025 6.859.128 4,97% 22,92 22,43 23,6425 23,6375
28/04/2025 2.186.684 -0,30% 22,66 22,415 22,775 22,43
25/04/2025 3.122.105 2,08% 22,25 22,0325 22,5425 22,4825
24/04/2025 3.139.695 0,68% 21,87 21,70 22,07 22,0325
23/04/2025 4.338.043 4,62% 21,62 20,98 22,135 21,92
22/04/2025 1.652.047 1,45% 20,59 20,565 21,04 20,98
17/04/2025 2.339.544 -0,52% 20,8925 20,53 21,015 20,705
16/04/2025 1.880.349 -0,05% 20,56 20,375 20,825 20,7825
15/04/2025 2.848.814 2,66% 20,435 20,235 20,87 20,825
14/04/2025 3.287.329 5,06% 19,897 19,336 20,45 20,30
11/04/2025 6.611.854 -0,56% 19,524 18,904 19,696 19,336
10/04/2025 4.998.007 6,66% 20,245 18,033 20,485 19,414
09/04/2025 8.998.062 -4,58% 17,904 17,854 18,812 18,033
08/04/2025 5.368.725 4,75% 18,628 17,956 19,182 18,812
07/04/2025 11.186.661 -3,33% 16,90 16,60 19,257 17,956
04/04/2025 14.141.647 -9,95% 20,145 18,332 20,245 18,695
03/04/2025 6.300.346 -6,95% 21,3325 20,79 22,385 20,87
02/04/2025 2.412.361 0,54% 22,10 21,9175 22,4125 22,385
01/04/2025 2.023.472 2,21% 22,065 21,77 22,345 22,255
31/03/2025 2.972.940 -1,53% 21,79 21,3825 22,16 21,77
28/03/2025 2.200.501 -2,61% 22,49 21,98 22,78 22,16
27/03/2025 1.650.433 -1,29% 22,605 22,30 23,1425 22,78
26/03/2025 2.028.190 -1,17% 23,385 22,97 23,535 23,1425
25/03/2025 1.760.040 1,99% 22,985 22,90 23,38 23,3775
24/03/2025 2.475.139 2,72% 22,55 22,255 23,07 22,90
21/03/2025 1.835.131 -0,02% 22,075 21,8325 22,335 22,255
20/03/2025 3.561.086 -2,22% 22,745 22,00 22,86 22,285
19/03/2025 2.332.579 -0,70% 22,73 22,325 22,875 22,76
18/03/2025 2.728.504 4,44% 21,95 21,785 22,875 22,875
17/03/2025 2.196.537 -0,51% 21,98 21,765 22,115 21,9025
14/03/2025 4.463.658 3,45% 21,13 20,87 22,275 22,0525
13/03/2025 2.970.806 -0,93% 21,4475 20,965 21,69 21,32
12/03/2025 2.866.057 2,62% 21,295 20,97 21,66 21,51
11/03/2025 3.866.937 -1,45% 21,4475 20,675 21,555 20,97
10/03/2025 6.044.960 -3,94% 22,475 20,945 22,475 21,32
07/03/2025 4.317.768 -1,97% 21,995 21,795 22,54 22,1475
06/03/2025 6.574.659 3,97% 22,23 21,68 23,025 22,54
05/03/2025 6.862.581 12,35% 20,405 19,359 21,745 21,68
04/03/2025 4.755.097 -7,49% 20,535 19,33 20,925 19,359
03/03/2025 3.370.168 1,72% 20,54 20,2475 21,12 20,925
28/02/2025 2.717.150 1,21% 20,485 20,19 20,685 20,595
27/02/2025 2.894.638 -1,66% 20,49 20,225 20,845 20,4775
26/02/2025 2.988.082 3,95% 20,385 20,105 20,8675 20,845
25/02/2025 2.832.812 1,98% 19,781 19,714 20,53 20,105
24/02/2025 3.878.738 0,49% 19,676 19,51 20,08 19,714
21/02/2025 2.701.168 1,26% 19,456 19,39 19,722 19,623
20/02/2025 2.493.581 -0,79% 19,494 19,306 19,756 19,398
19/02/2025 2.870.581 -2,26% 20,025 19,524 20,17 19,524
18/02/2025 2.482.313 1,31% 19,77 19,612 20,0325 19,936
17/02/2025 1.734.427 2,59% 19,256 19,214 19,75 19,712
14/02/2025 1.477.164 0,36% 19,146 19,08 19,34 19,214
13/02/2025 1.885.552 -0,04% 19,322 19,038 19,396 19,178
12/02/2025 2.428.554 2,34% 18,98 18,782 19,338 19,17
11/02/2025 1.743.573 1,27% 18,518 18,478 18,83 18,782
10/02/2025 2.717.113 -0,16% 18,618 18,53 18,786 18,556
07/02/2025 1.974.253 -0,38% 18,764 18,532 18,778 18,538
06/02/2025 4.130.441 3,47% 18,244 18,056 18,742 18,662
05/02/2025 3.343.096 -0,42% 18,174 17,952 18,346 18,056
04/02/2025 3.283.832 -0,27% 18,434 18,036 18,504 18,15
03/02/2025 4.560.357 -3,03% 18,532 18,102 18,918 18,27
31/01/2025 3.616.647 0,12% 19,068 18,786 19,18 18,918
30/01/2025 8.085.802 -3,52% 18,833 18,30 19,586 18,918
29/01/2025 2.838.223 1,33% 19,308 19,242 19,628 19,586
28/01/2025 2.612.776 1,53% 19,04 18,896 19,344 19,268
27/01/2025 2.496.431 -0,41% 18,93 18,784 19,126 18,96
24/01/2025 1.906.556 -0,15% 19,142 18,932 19,21 19,034
23/01/2025 2.118.666 1,54% 18,806 18,761 19,106 19,078
22/01/2025 1.990.788 -0,13% 18,81 18,706 18,978 18,761
Ajuda

Pesquisa de títulos

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG.
O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes
do nº 1 do Artigo 290 do CVM.
Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional.
O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).