도이체방크 (DBKGn)

DBKGn
🏛️ 독일 →
30.03
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.30 12.39 12.29 12.36 3.1M
2023-12-28 12.41 12.47 12.29 12.31 3.8M
2023-12-27 12.41 12.45 12.35 12.40 3.3M
2023-12-22 12.28 12.40 12.27 12.38 5.8M
2023-12-21 12.19 12.33 12.19 12.28 6.8M
2023-12-20 12.15 12.36 12.12 12.30 10.2M
2023-12-19 11.93 12.04 11.90 12.04 6.1M
2023-12-18 12.02 12.05 11.84 11.99 7.9M
2023-12-15 11.98 12.30 11.96 12.10 21.2M
2023-12-14 11.94 11.97 11.82 11.97 13.1M
2023-12-13 11.90 11.92 11.76 11.83 6.2M
2023-12-12 11.93 11.95 11.80 11.93 10.0M
2023-12-11 11.80 11.92 11.79 11.90 9.1M
2023-12-08 11.57 11.85 11.56 11.82 10.6M
2023-12-07 11.59 11.60 11.43 11.57 9.1M
2023-12-06 11.58 11.71 11.43 11.67 11.0M
2023-12-05 11.48 11.59 11.45 11.57 7.2M
2023-12-04 11.50 11.59 11.47 11.53 5.5M
2023-12-01 11.50 11.54 11.43 11.52 6.8M
2023-11-30 11.33 11.65 11.33 11.43 14.5M
2023-11-29 11.03 11.31 11.00 11.27 9.6M
2023-11-28 11.00 11.11 10.90 11.09 4.4M
2023-11-27 11.07 11.15 11.05 11.05 4.7M
2023-11-24 11.15 11.19 11.08 11.10 3.6M
2023-11-23 11.09 11.13 11.04 11.11 3.4M
2023-11-22 11.20 11.22 11.09 11.12 4.9M
2023-11-21 11.22 11.33 11.17 11.19 9.2M
2023-11-20 11.22 11.31 11.13 11.29 9.7M
2023-11-17 10.93 11.18 10.92 11.17 15.0M
2023-11-16 10.86 10.96 10.82 10.89 8.1M
2023-11-15 10.68 10.94 10.66 10.92 13.6M
2023-11-14 10.60 10.77 10.52 10.72 17.8M
2023-11-13 10.53 10.62 10.50 10.61 8.3M
2023-11-10 10.51 10.53 10.42 10.50 9.6M
2023-11-09 10.53 10.57 10.43 10.54 6.3M
2023-11-08 10.47 10.59 10.39 10.54 6.2M
2023-11-07 10.55 10.60 10.44 10.52 7.4M
2023-11-06 10.68 10.71 10.59 10.63 5.4M
2023-11-03 10.65 10.76 10.62 10.66 10.3M
2023-11-02 10.47 10.63 10.43 10.61 10.5M
2023-11-01 10.42 10.54 10.37 10.46 7.0M
2023-10-31 10.41 10.50 10.33 10.36 7.6M
2023-10-30 10.40 10.50 10.26 10.41 9.7M
2023-10-27 10.46 10.54 10.37 10.41 10.9M
2023-10-26 10.21 10.44 10.06 10.38 15.4M
2023-10-25 9.90 10.28 9.89 10.28 33.8M
2023-10-24 9.64 9.66 9.44 9.50 11.5M
2023-10-23 9.56 9.65 9.50 9.61 8.3M
2023-10-20 9.60 9.73 9.51 9.53 14.8M
2023-10-19 9.75 9.81 9.63 9.75 11.0M
2023-10-18 10.06 10.09 9.78 9.81 15.2M
2023-10-17 10.10 10.15 10.00 10.07 5.9M
2023-10-16 9.98 10.18 9.98 10.13 7.5M
2023-10-13 10.10 10.12 9.90 9.96 9.3M
2023-10-12 10.25 10.27 10.03 10.11 6.5M
2023-10-11 10.16 10.22 10.10 10.16 6.7M
2023-10-10 10.03 10.24 10.01 10.22 8.2M
2023-10-09 10.00 10.04 9.90 9.94 4.9M
2023-10-06 9.98 10.16 9.95 10.07 7.1M
2023-10-05 9.98 10.01 9.82 9.95 6.1M
2023-10-04 9.79 9.98 9.61 9.92 12.9M
2023-10-03 10.04 10.16 9.89 9.93 10.0M
2023-10-02 10.46 10.50 10.10 10.12 7.8M
2023-09-29 10.41 10.56 10.39 10.45 12.0M
2023-09-28 10.36 10.42 10.27 10.38 7.7M
2023-09-27 10.09 10.48 10.09 10.34 17.3M
2023-09-26 10.05 10.12 9.86 10.10 10.3M
2023-09-25 10.09 10.22 9.99 10.04 8.1M
2023-09-22 10.08 10.23 10.04 10.11 8.0M
2023-09-21 10.05 10.11 9.95 10.09 6.5M
2023-09-20 10.10 10.18 10.06 10.15 5.0M
2023-09-19 10.04 10.14 9.98 10.05 5.1M
2023-09-18 10.27 10.32 10.02 10.05 11.1M
2023-09-15 10.36 10.40 10.21 10.25 21.4M
2023-09-14 10.14 10.35 10.04 10.30 12.0M
2023-09-13 9.84 10.13 9.82 10.12 13.1M
2023-09-12 9.85 9.90 9.78 9.84 7.5M
2023-09-11 9.72 9.94 9.72 9.84 9.9M
2023-09-08 9.59 9.68 9.53 9.65 8.7M
2023-09-07 9.54 9.65 9.53 9.58 7.5M
2023-09-06 9.68 9.74 9.51 9.57 12.8M
2023-09-05 9.99 9.99 9.72 9.76 13.6M
2023-09-04 10.14 10.17 10.03 10.06 3.7M
2023-09-01 10.09 10.13 9.98 10.08 7.0M
2023-08-31 10.20 10.25 10.05 10.05 10.4M
2023-08-30 10.28 10.38 10.17 10.19 7.1M
2023-08-29 10.18 10.30 10.18 10.27 6.9M
2023-08-28 9.97 10.16 9.96 10.13 7.6M
2023-08-25 9.95 10.01 9.88 9.90 6.3M
2023-08-24 9.93 9.99 9.86 9.93 5.6M
2023-08-23 9.87 9.96 9.76 9.83 6.2M
2023-08-22 9.86 9.94 9.82 9.82 5.7M
2023-08-21 9.85 9.92 9.80 9.80 5.4M
2023-08-18 9.84 9.90 9.76 9.87 8.2M
2023-08-17 9.82 10.00 9.81 9.91 6.6M
2023-08-16 9.87 9.93 9.83 9.87 4.7M
2023-08-15 9.98 10.04 9.87 9.92 6.3M
2023-08-14 9.95 10.04 9.91 9.98 4.3M
2023-08-11 10.00 10.05 9.91 9.94 7.9M
2023-08-10 9.93 10.12 9.93 10.01 8.6M
2023-08-09 9.83 10.01 9.83 9.87 7.9M
2023-08-08 9.89 9.92 9.64 9.71 14.1M
2023-08-07 10.04 10.14 9.96 10.10 5.8M
2023-08-04 10.07 10.08 9.94 10.06 7.7M
2023-08-03 9.78 9.98 9.74 9.98 8.5M
2023-08-02 9.89 9.93 9.75 9.78 12.0M
2023-08-01 10.08 10.11 9.95 10.01 7.9M
2023-07-31 10.15 10.18 10.06 10.08 6.3M
2023-07-28 10.17 10.26 10.09 10.11 12.6M
2023-07-27 10.65 10.66 10.06 10.20 20.3M
2023-07-26 10.30 10.71 10.18 10.55 19.7M
2023-07-25 10.33 10.45 10.28 10.41 12.8M
2023-07-24 10.16 10.31 10.13 10.27 7.1M
2023-07-21 10.16 10.26 10.13 10.20 10.7M
2023-07-20 10.04 10.21 10.04 10.12 12.5M
2023-07-19 9.95 10.06 9.92 10.05 11.9M
2023-07-18 9.83 9.91 9.69 9.90 10.3M
2023-07-17 9.58 9.85 9.55 9.84 11.9M
2023-07-14 9.57 9.88 9.55 9.61 16.3M
2023-07-13 9.43 9.65 9.39 9.59 11.6M
2023-07-12 9.41 9.46 9.26 9.44 11.8M
2023-07-11 9.42 9.49 9.30 9.48 8.6M
2023-07-10 9.25 9.47 9.23 9.43 7.7M
2023-07-07 9.10 9.31 9.08 9.28 7.2M
2023-07-06 9.32 9.37 9.05 9.08 13.0M
2023-07-05 9.54 9.59 9.46 9.49 8.0M
2023-07-04 9.75 9.79 9.62 9.63 5.5M
2023-07-03 9.66 9.77 9.64 9.73 6.6M
2023-06-30 9.59 9.69 9.54 9.62 9.1M
2023-06-29 9.43 9.55 9.38 9.52 6.7M
2023-06-28 9.35 9.40 9.25 9.38 7.0M
2023-06-27 9.25 9.35 9.14 9.34 7.9M
2023-06-26 9.17 9.22 8.90 9.18 10.2M
2023-06-23 9.25 9.28 9.12 9.17 8.8M
2023-06-22 9.35 9.35 9.17 9.30 8.2M
2023-06-21 9.31 9.51 9.25 9.44 9.6M
2023-06-20 9.35 9.44 9.31 9.33 6.6M
2023-06-19 9.47 9.57 9.36 9.41 9.1M
2023-06-16 9.63 9.63 9.30 9.51 33.4M
2023-06-15 9.87 9.91 9.62 9.64 18.4M
2023-06-14 9.90 10.06 9.86 9.93 11.4M
2023-06-13 9.87 9.90 9.76 9.86 8.2M
2023-06-12 9.86 9.98 9.81 9.86 7.1M
2023-06-09 9.87 9.94 9.79 9.84 6.8M
2023-06-08 9.88 9.99 9.82 9.86 7.8M
2023-06-07 9.83 9.85 9.69 9.81 5.9M
2023-06-06 9.64 9.81 9.61 9.78 5.8M
2023-06-05 9.90 9.93 9.61 9.70 7.1M
2023-06-02 9.62 9.89 9.62 9.86 9.0M
2023-06-01 9.55 9.62 9.50 9.58 5.6M
2023-05-31 9.61 9.70 9.44 9.48 18.9M
2023-05-30 9.64 9.79 9.59 9.65 8.1M
2023-05-29 9.86 9.86 9.63 9.69 3.4M
2023-05-26 9.74 9.80 9.52 9.74 6.4M
2023-05-25 9.74 9.78 9.48 9.70 7.4M
2023-05-24 9.86 9.88 9.68 9.74 7.6M
2023-05-23 9.85 9.97 9.77 9.96 7.4M
2023-05-22 9.73 9.92 9.72 9.87 7.4M
2023-05-19 9.77 9.89 9.74 9.78 10.8M
2023-05-18 9.62 9.85 9.55 9.76 11.1M
2023-05-17 9.52 9.69 9.40 9.69 10.8M
2023-05-16 9.67 9.80 9.58 9.61 8.2M
2023-05-15 9.71 9.75 9.63 9.72 5.4M
2023-05-12 9.66 9.70 9.57 9.62 7.2M
2023-05-11 9.72 9.79 9.53 9.59 8.1M
2023-05-10 9.70 9.87 9.68 9.72 8.0M
2023-05-09 9.68 9.72 9.56 9.67 5.5M
2023-05-08 9.64 9.71 9.61 9.67 5.6M
2023-05-05 9.36 9.69 9.36 9.67 9.6M
2023-05-04 9.60 9.64 9.13 9.25 12.8M
2023-05-03 9.73 9.73 9.52 9.57 7.5M
2023-05-02 9.97 10.06 9.61 9.63 11.2M
2023-04-28 9.94 10.00 9.68 9.94 14.3M
2023-04-27 9.70 9.90 9.23 9.79 16.3M
2023-04-26 9.49 9.60 9.22 9.56 12.0M
2023-04-25 9.79 9.83 9.50 9.52 13.0M
2023-04-24 9.85 10.00 9.82 9.90 7.7M
2023-04-21 9.85 9.94 9.80 9.90 8.9M
2023-04-20 10.05 10.22 9.87 9.91 11.8M
2023-04-19 9.87 10.02 9.81 10.01 7.6M
2023-04-18 9.88 10.03 9.85 9.91 11.2M
2023-04-17 10.00 10.01 9.68 9.73 11.4M
2023-04-14 9.58 9.98 9.51 9.95 17.1M
2023-04-13 9.55 9.61 9.48 9.52 6.2M
2023-04-12 9.62 9.73 9.57 9.60 7.4M
2023-04-11 9.53 9.64 9.48 9.57 7.6M
2023-04-06 9.32 9.47 9.32 9.46 8.3M
2023-04-05 9.35 9.50 9.22 9.30 9.5M
2023-04-04 9.51 9.60 9.32 9.33 10.2M
2023-04-03 9.40 9.70 9.35 9.47 13.0M
2023-03-31 9.28 9.40 9.14 9.36 14.7M
2023-03-30 9.22 9.41 9.16 9.29 14.0M
2023-03-29 9.02 9.20 8.96 9.14 12.5M
2023-03-28 9.14 9.27 8.77 8.92 18.9M
2023-03-27 8.92 9.15 8.62 9.07 32.9M
2023-03-24 9.07 9.07 7.95 8.54 88.0M
2023-03-23 9.58 9.66 9.30 9.34 16.9M
2023-03-22 9.80 9.99 9.64 9.64 16.7M
2023-03-21 9.55 9.88 9.50 9.85 22.6M
2023-03-20 8.80 9.45 8.31 9.29 41.7M
2023-03-17 9.55 9.83 9.14 9.33 30.5M
2023-03-16 10.09 10.18 9.26 9.48 30.8M
2023-03-15 10.49 10.63 9.58 9.60 31.9M
2023-03-14 10.08 10.66 10.02 10.58 18.5M
2023-03-13 10.70 10.78 9.83 10.15 34.9M
2023-03-10 10.93 10.94 10.38 10.67 35.0M
2023-03-09 11.63 11.66 11.47 11.51 4.8M
2023-03-08 11.51 11.71 11.46 11.64 7.0M
2023-03-07 11.79 11.79 11.56 11.59 7.3M
2023-03-06 11.72 11.79 11.63 11.77 6.9M
2023-03-03 11.48 11.69 11.45 11.67 6.4M
2023-03-02 11.55 11.58 11.37 11.45 7.5M
2023-03-01 11.84 11.86 11.54 11.59 8.6M
2023-02-28 11.51 11.88 11.46 11.80 10.0M
2023-02-27 11.39 11.66 11.39 11.55 5.7M
2023-02-24 11.49 11.52 11.29 11.29 9.8M
2023-02-23 11.50 11.53 11.39 11.47 5.2M
2023-02-22 11.56 11.57 11.27 11.42 7.8M
2023-02-21 11.65 11.68 11.45 11.60 5.3M
2023-02-20 11.92 11.92 11.58 11.63 6.7M
2023-02-17 11.78 12.06 11.77 11.88 12.1M
2023-02-16 11.55 11.86 11.55 11.86 20.0M
2023-02-15 11.45 11.57 11.39 11.41 7.3M
2023-02-14 11.47 11.61 11.30 11.55 9.3M
2023-02-13 11.30 11.42 11.29 11.37 5.6M
2023-02-10 11.56 11.59 11.27 11.34 11.3M
2023-02-09 11.72 11.82 11.67 11.70 6.7M
2023-02-08 11.68 11.72 11.60 11.67 9.4M
2023-02-07 11.41 11.53 11.30 11.53 6.7M
2023-02-06 11.42 11.45 11.18 11.36 9.1M
2023-02-03 11.52 11.59 11.31 11.53 15.9M
2023-02-02 12.29 12.31 11.39 11.46 47.5M
2023-02-01 12.23 12.35 12.12 12.25 8.5M
2023-01-31 12.34 12.34 12.09 12.21 7.4M
2023-01-30 12.31 12.36 12.18 12.28 6.9M
2023-01-27 12.18 12.36 12.15 12.34 8.4M
2023-01-26 11.98 12.14 11.92 12.13 9.5M
2023-01-25 11.83 11.91 11.51 11.91 11.9M
2023-01-24 11.95 12.02 11.84 11.98 5.8M
2023-01-23 12.02 12.06 11.90 11.92 5.3M
2023-01-20 11.84 12.09 11.83 11.98 8.6M
2023-01-19 11.83 11.99 11.63 11.75 9.5M
2023-01-18 11.90 12.02 11.88 12.00 8.9M
2023-01-17 11.80 12.06 11.78 11.94 9.3M
2023-01-16 11.77 11.91 11.75 11.80 6.1M
2023-01-13 11.80 11.83 11.51 11.69 9.4M
2023-01-12 11.76 11.88 11.70 11.76 7.6M
2023-01-11 11.72 11.81 11.61 11.70 7.1M
2023-01-10 11.63 11.71 11.54 11.66 6.3M
2023-01-09 11.60 11.76 11.59 11.71 8.5M
2023-01-06 11.50 11.62 11.36 11.60 9.6M
2023-01-05 11.71 11.71 11.42 11.49 10.4M
2023-01-04 11.11 11.74 11.10 11.70 14.0M
2023-01-03 10.90 11.14 10.87 11.11 8.3M
2023-01-02 10.64 11.00 10.64 10.94 5.9M