德意志银行

DBKGn
🏛️ 德国 →
30.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 10.67 10.68 10.59 10.59 3.2M
2022-12-29 10.59 10.72 10.56 10.70 4.0M
2022-12-28 10.74 10.74 10.59 10.63 3.6M
2022-12-27 10.75 10.79 10.67 10.71 3.2M
2022-12-23 10.67 10.73 10.61 10.71 3.4M
2022-12-22 10.68 10.79 10.61 10.64 7.5M
2022-12-21 10.55 10.71 10.33 10.64 8.2M
2022-12-20 9.87 10.51 9.86 10.51 15.0M
2022-12-19 9.90 10.03 9.89 9.94 5.2M
2022-12-16 9.70 9.94 9.69 9.91 18.4M
2022-12-15 10.00 10.04 9.68 9.71 13.2M
2022-12-14 10.26 10.29 10.08 10.09 6.2M
2022-12-13 10.08 10.29 10.05 10.25 8.8M
2022-12-12 10.09 10.14 9.94 10.01 5.0M
2022-12-09 10.05 10.15 9.93 10.14 6.9M
2022-12-08 9.96 10.08 9.92 10.02 5.6M
2022-12-07 10.01 10.08 9.94 9.97 6.9M
2022-12-06 10.14 10.18 9.99 10.07 7.5M
2022-12-05 10.18 10.30 10.14 10.15 8.6M
2022-12-02 9.90 10.05 9.83 10.02 7.0M
2022-12-01 10.18 10.21 9.91 9.91 9.7M
2022-11-30 10.25 10.30 10.06 10.12 8.0M
2022-11-29 10.28 10.29 10.09 10.21 4.9M
2022-11-28 10.30 10.35 10.21 10.21 5.9M
2022-11-25 10.50 10.62 10.33 10.39 8.0M
2022-11-24 10.25 10.42 10.24 10.37 5.6M
2022-11-23 10.21 10.25 10.17 10.23 6.3M
2022-11-22 10.19 10.24 10.13 10.17 5.6M
2022-11-21 10.15 10.28 10.15 10.22 0.0M
2022-11-18 10.15 10.21 10.10 10.21 13.3M
2022-11-17 10.16 10.21 9.95 10.10 5.5M
2022-11-16 10.26 10.32 10.12 10.13 8.1M
2022-11-15 10.16 10.43 10.16 10.32 10.5M
2022-11-14 10.21 10.35 10.13 10.18 7.3M
2022-11-11 10.06 10.32 10.01 10.22 14.6M
2022-11-10 9.66 10.03 9.61 9.96 12.5M
2022-11-09 9.87 9.95 9.59 9.69 10.2M
2022-11-08 9.76 9.87 9.73 9.87 6.4M
2022-11-07 9.66 9.91 9.65 9.77 7.6M
2022-11-04 9.74 9.85 9.61 9.73 9.8M
2022-11-03 9.82 9.84 9.59 9.67 6.5M
2022-11-02 9.78 9.87 9.74 9.79 6.8M
2022-11-01 9.72 9.86 9.71 9.73 7.3M
2022-10-31 9.85 9.89 9.64 9.66 10.0M
2022-10-28 9.74 9.89 9.70 9.83 9.5M
2022-10-27 9.35 9.91 9.35 9.86 20.6M
2022-10-26 9.41 9.49 9.07 9.38 14.4M
2022-10-25 9.20 9.27 9.11 9.27 10.9M
2022-10-24 9.00 9.26 8.93 9.12 11.0M
2022-10-21 8.85 8.93 8.71 8.90 15.7M
2022-10-20 8.85 8.96 8.78 8.93 5.8M
2022-10-19 8.88 9.01 8.81 8.89 11.2M
2022-10-18 8.66 8.98 8.65 8.85 13.5M
2022-10-17 8.64 8.72 8.50 8.63 12.0M
2022-10-14 8.58 8.81 8.48 8.61 20.2M
2022-10-13 7.79 8.43 7.74 8.36 18.1M
2022-10-12 7.76 7.83 7.60 7.79 9.3M
2022-10-11 7.90 7.90 7.69 7.78 10.3M
2022-10-10 7.77 8.15 7.76 7.96 10.3M
2022-10-07 7.84 7.99 7.77 7.82 7.9M
2022-10-06 7.98 8.05 7.85 7.87 8.3M
2022-10-05 8.13 8.14 7.90 7.93 10.9M
2022-10-04 7.71 8.07 7.68 8.07 12.5M
2022-10-03 7.46 7.69 7.25 7.63 13.9M
2022-09-30 7.62 7.73 7.52 7.65 10.7M
2022-09-29 7.78 7.81 7.46 7.59 13.5M
2022-09-28 8.00 8.02 7.48 7.85 24.7M
2022-09-27 8.52 8.59 8.13 8.13 15.2M
2022-09-26 8.51 8.65 8.45 8.49 9.1M
2022-09-23 9.04 9.04 8.60 8.63 15.2M
2022-09-22 8.69 9.32 8.66 9.03 16.4M
2022-09-21 8.86 8.91 8.71 8.82 9.4M
2022-09-20 9.16 9.28 8.97 8.98 8.4M
2022-09-19 9.04 9.15 8.94 9.10 7.2M
2022-09-16 9.12 9.15 8.98 9.07 20.5M
2022-09-15 9.05 9.30 9.05 9.23 13.9M
2022-09-14 9.00 9.14 8.92 9.02 9.1M
2022-09-13 9.22 9.29 8.93 9.02 11.1M
2022-09-12 9.01 9.28 9.01 9.22 12.1M
2022-09-09 8.71 8.98 8.71 8.93 12.5M
2022-09-08 8.28 8.72 8.27 8.65 18.4M
2022-09-07 8.26 8.34 8.03 8.20 11.2M
2022-09-06 8.24 8.44 8.22 8.36 9.2M
2022-09-05 8.27 8.28 8.04 8.18 11.2M
2022-09-02 8.24 8.58 8.18 8.57 9.9M
2022-09-01 8.28 8.31 8.07 8.13 8.5M
2022-08-31 8.44 8.49 8.31 8.32 7.9M
2022-08-30 8.23 8.56 8.23 8.39 9.5M
2022-08-29 8.17 8.26 8.08 8.24 6.0M
2022-08-26 8.39 8.52 8.17 8.17 6.8M
2022-08-25 8.46 8.51 8.31 8.36 5.4M
2022-08-24 8.32 8.37 8.18 8.36 8.0M
2022-08-23 8.38 8.44 8.25 8.34 9.6M
2022-08-22 8.40 8.46 8.27 8.39 7.3M
2022-08-19 8.75 8.76 8.46 8.50 10.8M
2022-08-18 8.81 8.96 8.77 8.87 6.9M
2022-08-17 9.08 9.18 8.82 8.86 7.8M
2022-08-16 8.98 9.09 8.95 8.96 5.7M
2022-08-15 9.10 9.12 8.90 8.94 5.6M
2022-08-12 8.95 9.13 8.92 9.06 8.2M
2022-08-11 8.89 8.96 8.82 8.86 6.2M
2022-08-10 8.69 8.87 8.66 8.83 7.7M
2022-08-09 8.80 8.83 8.68 8.73 4.8M
2022-08-08 8.81 8.90 8.67 8.80 6.5M
2022-08-05 8.63 8.80 8.62 8.76 6.7M
2022-08-04 8.61 8.79 8.55 8.63 9.4M
2022-08-03 8.48 8.56 8.35 8.56 8.0M
2022-08-02 8.37 8.47 8.28 8.41 6.5M
2022-08-01 8.55 8.60 8.40 8.40 9.2M
2022-07-29 8.46 8.61 8.41 8.53 9.7M
2022-07-28 8.19 8.46 8.14 8.34 15.1M
2022-07-27 8.30 8.32 7.82 8.06 20.4M
2022-07-26 8.28 8.32 8.08 8.19 10.4M
2022-07-25 8.25 8.46 8.24 8.35 8.0M
2022-07-22 8.44 8.45 8.23 8.26 11.2M
2022-07-21 8.32 8.67 8.25 8.46 15.7M
2022-07-20 8.50 8.64 8.26 8.40 12.8M
2022-07-19 8.00 8.51 7.99 8.43 10.6M
2022-07-18 7.94 8.16 7.92 8.07 10.9M
2022-07-15 7.62 7.85 7.53 7.80 12.8M
2022-07-14 7.70 7.91 7.62 7.67 14.1M
2022-07-13 7.85 7.90 7.65 7.78 8.7M
2022-07-12 7.81 7.92 7.60 7.91 10.9M
2022-07-11 7.99 8.07 7.85 7.87 9.1M
2022-07-08 7.91 8.28 7.87 8.20 11.8M
2022-07-07 7.80 8.02 7.79 7.98 11.2M
2022-07-06 7.85 7.90 7.61 7.69 12.8M
2022-07-05 8.16 8.18 7.64 7.76 14.9M
2022-07-04 8.10 8.17 7.99 8.09 6.6M
2022-07-01 8.18 8.27 7.93 8.05 16.8M
2022-06-30 8.45 8.45 8.12 8.32 17.5M
2022-06-29 8.71 8.80 8.56 8.57 10.3M
2022-06-28 8.97 9.08 8.84 8.86 10.2M
2022-06-27 8.96 9.15 8.75 8.89 10.1M
2022-06-24 8.63 8.93 8.29 8.92 18.9M
2022-06-23 9.73 9.79 8.51 8.51 28.2M
2022-06-22 9.52 9.75 9.41 9.69 8.5M
2022-06-21 9.70 9.90 9.66 9.71 8.1M
2022-06-20 9.47 9.74 9.33 9.66 8.6M
2022-06-17 9.40 9.56 9.31 9.40 21.3M
2022-06-16 9.50 9.56 9.28 9.34 11.0M
2022-06-15 9.37 9.55 9.31 9.50 10.5M
2022-06-14 9.34 9.44 9.16 9.26 9.1M
2022-06-13 9.36 9.36 9.13 9.25 11.7M
2022-06-10 9.95 9.97 9.39 9.43 15.5M
2022-06-09 10.11 10.19 9.95 10.01 9.3M
2022-06-08 10.32 10.34 9.97 10.14 9.3M
2022-06-07 10.36 10.46 10.22 10.34 7.1M
2022-06-06 10.31 10.51 10.28 10.46 5.8M
2022-06-03 10.29 10.31 10.15 10.20 4.7M
2022-06-02 10.32 10.38 10.17 10.21 5.6M
2022-06-01 10.52 10.55 10.24 10.29 9.5M
2022-05-31 10.59 10.73 10.37 10.37 12.7M
2022-05-30 10.55 10.66 10.41 10.65 8.1M
2022-05-27 10.46 10.46 10.32 10.39 7.4M
2022-05-26 10.24 10.43 10.20 10.41 8.0M
2022-05-25 10.16 10.27 9.97 10.26 9.8M
2022-05-24 9.88 10.31 9.88 10.08 14.5M
2022-05-23 9.62 10.02 9.56 10.02 14.6M
2022-05-20 9.53 9.57 9.29 9.36 12.1M
2022-05-19 9.43 9.50 9.30 9.49 14.0M
2022-05-18 9.65 9.71 9.46 9.47 9.2M
2022-05-17 9.38 9.64 9.35 9.54 12.2M
2022-05-16 9.31 9.43 9.18 9.22 9.1M
2022-05-13 9.25 9.37 9.21 9.35 10.4M
2022-05-12 9.09 9.16 8.81 9.13 15.6M
2022-05-11 9.21 9.40 8.99 9.31 13.4M
2022-05-10 9.10 9.30 9.07 9.10 10.7M
2022-05-09 9.22 9.33 8.96 8.96 12.4M
2022-05-06 9.38 9.50 9.21 9.32 13.5M
2022-05-05 10.09 10.11 9.44 9.45 15.0M
2022-05-04 9.96 9.98 9.76 9.82 10.1M
2022-05-03 9.64 9.89 9.59 9.86 0.0M
2022-05-02 9.55 9.63 9.13 9.48 0.0M
2022-04-29 9.76 9.89 9.26 9.63 23.7M
2022-04-28 9.75 9.91 9.51 9.62 0.0M
2022-04-27 10.16 10.18 9.44 9.55 37.2M
2022-04-26 10.66 10.68 10.12 10.12 14.3M
2022-04-25 10.81 10.86 10.38 10.39 15.1M
2022-04-22 11.25 11.37 10.97 11.02 12.2M
2022-04-21 11.25 11.51 11.23 11.36 11.9M
2022-04-20 11.01 11.31 11.01 11.22 13.9M
2022-04-19 10.96 11.09 10.84 11.00 11.2M
2022-04-14 10.98 11.00 10.84 10.98 14.4M
2022-04-13 10.84 10.90 10.62 10.90 14.7M
2022-04-12 10.96 11.06 10.64 10.81 34.9M
2022-04-11 11.83 12.04 11.78 11.92 9.3M
2022-04-08 11.65 11.95 11.62 11.84 10.2M
2022-04-07 11.44 11.74 11.38 11.40 10.0M
2022-04-06 11.74 11.93 11.24 11.39 14.7M
2022-04-05 11.82 11.97 11.67 11.77 10.3M
2022-04-04 11.81 11.95 11.62 11.81 8.0M
2022-04-01 11.65 12.00 11.61 11.82 12.0M
2022-03-31 11.82 11.94 11.48 11.51 14.3M
2022-03-30 11.88 11.93 11.57 11.63 10.3M
2022-03-29 11.84 12.11 11.54 11.97 19.4M
2022-03-28 11.65 11.97 11.60 11.66 9.9M
2022-03-25 11.56 11.80 11.46 11.66 10.9M
2022-03-24 11.57 11.67 11.45 11.54 10.1M
2022-03-23 11.80 11.87 11.52 11.59 12.2M
2022-03-22 11.20 11.71 11.18 11.70 17.9M
2022-03-21 11.08 11.29 11.03 11.08 13.5M
2022-03-18 10.91 11.05 10.75 11.02 23.7M
2022-03-17 11.11 11.31 10.66 10.90 17.3M
2022-03-16 10.64 11.15 10.57 11.07 27.0M
2022-03-15 10.09 10.48 9.95 10.33 19.9M
2022-03-14 9.80 10.46 9.72 10.36 28.4M
2022-03-11 9.90 10.05 9.52 9.59 22.8M
2022-03-10 9.87 9.97 9.32 9.74 35.1M
2022-03-09 9.74 9.85 9.44 9.81 27.1M
2022-03-08 8.71 9.63 8.65 9.12 30.1M
2022-03-07 8.69 9.21 8.16 8.90 36.0M
2022-03-04 9.93 9.93 9.15 9.15 35.7M
2022-03-03 10.49 10.54 10.04 10.10 20.2M
2022-03-02 10.16 10.52 9.91 10.39 26.8M
2022-03-01 11.17 11.35 10.41 10.41 28.0M
2022-02-28 11.21 11.31 10.69 11.26 29.2M
2022-02-25 11.63 12.07 11.02 11.88 31.4M
2022-02-24 11.93 12.34 11.25 11.26 44.2M
2022-02-23 13.31 13.34 12.80 12.87 15.8M
2022-02-22 12.76 13.37 12.51 13.20 20.1M
2022-02-21 13.70 13.91 13.17 13.30 12.3M
2022-02-18 13.70 13.77 13.49 13.56 13.1M
2022-02-17 13.93 13.95 13.61 13.69 12.7M
2022-02-16 14.08 14.15 13.73 13.88 12.4M
2022-02-15 13.80 14.11 13.78 14.02 13.3M
2022-02-14 13.82 14.02 13.46 13.90 23.0M
2022-02-11 14.30 14.56 14.11 14.40 16.2M
2022-02-10 14.36 14.64 14.33 14.46 17.0M
2022-02-09 14.25 14.45 14.05 14.41 21.5M
2022-02-08 13.78 14.43 13.77 14.37 19.9M
2022-02-07 13.77 13.78 13.33 13.70 16.3M
2022-02-04 13.39 13.66 13.31 13.58 21.3M
2022-02-03 12.64 13.37 12.63 13.26 25.1M
2022-02-02 12.71 12.91 12.61 12.64 13.4M
2022-02-01 12.42 12.69 12.31 12.64 14.9M
2022-01-31 12.15 12.41 12.05 12.25 15.9M
2022-01-28 12.04 12.04 11.82 11.91 14.7M
2022-01-27 11.45 12.12 11.39 11.92 20.3M
2022-01-26 11.21 11.54 11.20 11.42 12.5M
2022-01-25 10.94 11.09 10.76 11.07 12.6M
2022-01-24 11.41 11.48 10.70 10.76 16.8M
2022-01-21 11.55 11.62 11.33 11.48 12.5M
2022-01-20 11.72 11.85 11.60 11.68 7.6M
2022-01-19 11.87 11.96 11.72 11.78 10.3M
2022-01-18 11.89 12.16 11.85 11.93 8.9M
2022-01-17 12.07 12.13 11.98 12.02 5.0M
2022-01-14 12.07 12.19 11.77 11.95 13.6M
2022-01-13 12.18 12.27 11.91 12.20 12.0M
2022-01-12 12.41 12.44 12.18 12.22 10.4M
2022-01-11 12.15 12.42 12.09 12.31 12.0M
2022-01-10 12.48 12.56 12.33 12.37 10.0M
2022-01-07 12.33 12.48 12.13 12.37 13.2M
2022-01-06 11.75 12.25 11.70 12.15 14.6M
2022-01-05 11.72 11.96 11.60 11.85 10.4M
2022-01-04 11.37 11.74 11.35 11.69 13.4M
2022-01-03 11.07 11.38 11.02 11.35 8.8M