Deutsche Bank AG

DBKGn
🏛️ 영국 →
30.54
마지막 업데이트: 2025-09-26
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 12.21 12.32 0.4M
2023-12-28 12.41 12.47 12.29 12.44 0.5M
2023-12-27 12.41 12.48 12.30 12.38 0.9M
2023-12-22 12.27 12.41 12.20 12.38 0.9M
2023-12-21 12.20 12.37 12.12 12.26 5.7M
2023-12-20 12.14 12.36 12.12 12.30 5.9M
2023-12-19 11.93 12.06 11.87 12.04 1.5M
2023-12-18 12.02 12.17 11.84 11.99 5.4M
2023-12-15 11.97 12.30 11.97 12.08 13.0M
2023-12-14 11.94 12.00 11.76 11.95 10.3M
2023-12-13 11.90 11.91 11.77 11.88 6.1M
2023-12-12 11.93 12.00 11.74 11.91 3.5M
2023-12-11 11.80 11.92 11.73 11.90 5.1M
2023-12-08 11.57 11.85 11.49 11.82 2.5M
2023-12-07 11.59 11.60 11.44 11.52 2.8M
2023-12-06 11.58 11.71 11.43 11.67 2.0M
2023-12-05 11.49 11.60 11.41 11.57 1.2M
2023-12-04 11.51 11.59 11.43 11.53 2.5M
2023-12-01 11.50 11.57 11.36 11.51 3.6M
2023-11-30 11.34 11.65 11.30 11.50 2.3M
2023-11-29 11.01 11.31 10.96 11.17 3.7M
2023-11-28 10.94 11.14 10.90 11.08 9.9M
2023-11-27 11.09 11.15 11.01 11.11 2.7M
2023-11-24 11.14 11.22 11.04 11.13 1.1M
2023-11-23 11.09 11.19 11.03 11.10 4.0M
2023-11-22 11.19 11.27 11.10 11.14 1.8M
2023-11-21 11.23 11.36 11.15 11.20 2.0M
2023-11-20 11.23 11.31 10.98 11.26 2.1M
2023-11-17 10.92 11.17 10.82 11.07 6.2M
2023-11-16 10.89 10.98 10.81 10.89 3.0M
2023-11-15 10.69 10.94 10.61 10.89 7.3M
2023-11-14 10.60 10.77 10.53 10.65 3.0M
2023-11-13 10.51 10.62 10.50 10.61 5.9M
2023-11-10 10.51 10.54 10.43 10.48 1.4M
2023-11-09 10.52 10.57 10.43 10.53 4.9M
2023-11-08 10.47 10.59 10.39 10.48 5.5M
2023-11-07 10.55 10.67 10.44 10.52 1.7M
2023-11-06 10.67 10.75 10.59 10.64 0.7M
2023-11-03 10.64 10.75 10.56 10.67 3.2M
2023-11-02 10.47 10.63 10.39 10.61 8.0M
2023-11-01 10.42 10.54 10.31 10.47 1.3M
2023-10-31 10.39 10.50 10.31 10.41 6.2M
2023-10-30 10.40 10.49 10.26 10.41 2.1M
2023-10-27 10.46 10.53 10.31 10.47 3.3M
2023-10-26 10.20 10.44 9.83 10.21 6.2M
2023-10-25 9.90 10.28 9.57 10.14 10.4M
2023-10-24 9.64 9.66 9.44 9.50 6.8M
2023-10-23 9.56 9.65 9.48 9.61 6.4M
2023-10-20 9.61 9.73 9.51 9.53 3.8M
2023-10-19 9.76 9.81 9.63 9.75 3.0M
2023-10-18 10.08 10.09 9.78 9.90 3.1M
2023-10-17 10.12 10.19 10.01 10.08 2.4M
2023-10-16 9.99 10.18 9.90 10.13 2.2M
2023-10-13 10.11 10.21 9.91 9.98 2.0M
2023-10-12 10.25 10.31 10.04 10.12 1.6M
2023-10-11 10.18 10.29 10.09 10.14 3.0M
2023-10-10 10.01 10.24 9.87 10.20 3.4M
2023-10-09 10.00 10.04 9.89 9.95 11.3M
2023-10-06 9.98 10.16 9.89 10.09 1.4M
2023-10-05 9.98 10.00 9.82 9.91 2.7M
2023-10-04 9.79 9.98 9.61 9.65 2.7M
2023-10-03 10.03 10.16 9.89 10.07 13.0M
2023-10-02 10.47 10.52 10.11 10.20 3.7M
2023-09-29 10.41 10.54 10.40 10.48 1.0M
2023-09-28 10.37 10.41 10.27 10.32 8.5M
2023-09-27 10.09 10.48 10.07 10.28 2.7M
2023-09-26 10.07 10.12 9.87 10.09 1.7M
2023-09-25 10.09 10.22 9.99 10.11 4.9M
2023-09-22 10.08 10.23 10.05 10.15 6.9M
2023-09-21 10.04 10.11 9.96 10.05 5.4M
2023-09-20 10.08 10.18 10.06 10.13 2.0M
2023-09-19 10.04 10.13 9.99 10.06 3.3M
2023-09-18 10.28 10.32 10.04 10.11 3.0M
2023-09-15 10.37 10.40 10.21 10.29 7.0M
2023-09-14 10.13 10.35 9.95 10.30 12.7M
2023-09-13 9.85 10.13 9.82 10.06 9.1M
2023-09-12 9.86 9.90 9.78 9.82 2.9M
2023-09-11 9.74 9.92 9.72 9.84 1.5M
2023-09-08 9.61 9.68 9.53 9.63 1.4M
2023-09-07 9.54 9.65 9.53 9.58 1.3M
2023-09-06 9.67 9.73 9.51 9.63 1.5M
2023-09-05 9.99 9.99 9.73 9.76 3.5M
2023-09-04 10.17 10.17 10.03 10.10 7.4M
2023-09-01 10.09 10.12 9.99 10.07 10.2M
2023-08-31 10.20 10.26 10.05 10.16 5.8M
2023-08-30 10.28 10.38 10.18 10.23 4.8M
2023-08-29 10.19 10.30 10.16 10.27 4.0M
2023-08-28 10.10 10.16 9.96 10.10 1.4M
2023-08-25 9.95 10.01 9.89 9.97 3.5M
2023-08-24 9.93 9.98 9.86 9.92 1.2M
2023-08-23 9.86 9.96 9.76 9.83 1.6M
2023-08-22 9.85 9.94 9.82 9.89 0.7M
2023-08-21 9.84 9.91 9.80 9.85 1.8M
2023-08-18 9.84 9.89 9.77 9.86 1.3M
2023-08-17 9.84 9.99 9.84 9.91 4.9M
2023-08-16 9.86 9.92 9.84 9.88 5.3M
2023-08-15 9.98 10.04 9.88 9.92 1.6M
2023-08-14 9.95 10.04 9.91 9.98 1.0M
2023-08-11 10.02 10.04 9.91 9.94 2.8M
2023-08-10 9.93 10.12 9.93 10.08 3.6M
2023-08-09 9.83 10.01 9.83 9.90 1.1M
2023-08-08 9.89 9.91 9.65 9.72 2.0M
2023-08-07 10.02 10.17 9.97 10.08 2.3M
2023-08-04 10.07 10.08 9.95 10.04 1.3M
2023-08-03 9.78 9.98 9.74 9.88 7.7M
2023-08-02 9.84 10.05 9.75 9.88 3.4M
2023-08-01 10.08 10.11 9.95 10.03 3.8M
2023-07-31 10.14 10.18 10.06 10.11 2.9M
2023-07-28 10.17 10.63 10.08 10.18 1.8M
2023-07-27 10.62 10.65 10.07 10.31 8.5M
2023-07-26 10.28 10.69 10.19 10.55 6.2M
2023-07-25 10.32 10.45 10.27 10.39 12.5M
2023-07-24 10.17 10.31 10.14 10.18 5.0M
2023-07-21 10.16 10.25 10.14 10.18 5.1M
2023-07-20 10.04 10.21 10.03 10.12 4.5M
2023-07-19 9.94 10.06 9.88 10.00 7.9M
2023-07-18 9.83 9.91 9.69 9.84 2.0M
2023-07-17 9.58 9.85 9.55 9.84 3.8M
2023-07-14 9.57 9.88 9.55 9.61 3.5M
2023-07-13 9.43 9.65 9.39 9.56 2.8M
2023-07-12 9.40 9.46 9.26 9.31 6.0M
2023-07-11 9.42 9.49 9.30 9.41 3.7M
2023-07-10 9.24 9.47 9.22 9.39 3.3M
2023-07-07 9.10 9.30 9.09 9.22 0.9M
2023-07-06 9.29 9.40 9.06 9.19 1.8M
2023-07-05 9.56 9.59 9.46 9.52 5.6M
2023-07-04 9.76 9.79 9.62 9.63 1.2M
2023-07-03 9.67 9.77 9.62 9.70 3.9M
2023-06-30 9.59 9.69 9.55 9.61 1.1M
2023-06-29 9.41 9.54 9.38 9.54 1.8M
2023-06-28 9.36 9.40 9.24 9.32 2.2M
2023-06-27 9.25 9.35 9.15 9.27 1.3M
2023-06-26 9.18 9.22 8.91 9.15 2.1M
2023-06-23 9.24 9.28 9.12 9.17 1.3M
2023-06-22 9.35 9.35 9.17 9.30 2.1M
2023-06-21 9.33 9.51 9.26 9.44 3.0M
2023-06-20 9.35 9.43 9.30 9.35 0.8M
2023-06-19 9.46 9.56 9.36 9.43 6.6M
2023-06-16 9.62 9.78 9.31 9.51 20.9M
2023-06-15 9.88 10.03 9.62 9.75 4.7M
2023-06-14 9.88 10.07 9.86 9.93 20.9M
2023-06-13 9.88 9.90 9.75 9.85 2.3M
2023-06-12 9.87 9.98 9.81 9.86 1.5M
2023-06-09 9.88 9.93 9.78 9.91 3.1M
2023-06-08 9.88 9.99 9.82 9.87 3.1M
2023-06-07 9.83 9.86 9.69 9.77 0.7M
2023-06-06 9.67 9.81 9.61 9.65 3.2M
2023-06-05 9.89 9.93 9.62 9.73 4.3M
2023-06-02 9.63 9.88 9.62 9.77 2.6M
2023-06-01 9.54 9.62 9.50 9.58 1.3M
2023-05-31 9.61 9.70 9.44 9.58 1.8M
2023-05-30 9.66 9.79 9.59 9.65 7.4M
2023-05-29 9.76 9.86 9.64 9.76 0.7M
2023-05-26 9.72 9.79 9.52 9.61 1.0M
2023-05-25 9.72 9.78 9.48 9.57 0.9M
2023-05-24 9.85 9.88 9.68 9.79 1.1M
2023-05-23 9.83 9.97 9.78 9.90 1.1M
2023-05-22 9.74 9.92 9.72 9.86 8.2M
2023-05-19 9.79 9.89 9.76 9.81 24.4M
2023-05-18 9.62 9.84 9.56 9.76 3.5M
2023-05-17 9.51 9.69 9.40 9.57 2.1M
2023-05-16 9.65 9.80 9.59 9.63 11.9M
2023-05-15 9.74 9.74 9.63 9.70 0.8M
2023-05-12 9.64 9.70 9.58 9.62 1.7M
2023-05-11 9.73 9.78 9.53 9.63 4.9M
2023-05-10 9.71 9.87 9.65 9.80 2.1M
2023-05-09 9.68 9.71 9.56 9.65 0.8M
2023-05-08 9.66 9.71 9.61 9.66 1.2M
2023-05-05 9.38 9.68 9.35 9.59 2.5M
2023-05-04 9.61 9.65 9.14 9.25 12.3M
2023-05-03 9.72 9.73 9.52 9.57 7.5M
2023-05-02 9.97 10.06 9.62 9.64 3.6M
2023-04-28 9.93 9.99 9.68 9.93 10.9M
2023-04-27 9.69 9.90 9.24 9.76 7.2M
2023-04-26 9.45 9.59 9.28 9.50 4.9M
2023-04-25 9.82 9.82 9.50 9.68 2.7M
2023-04-24 9.86 10.00 9.82 9.92 1.9M
2023-04-21 9.85 9.94 9.80 9.90 4.6M
2023-04-20 10.05 10.22 9.87 9.91 6.6M
2023-04-19 9.86 10.02 9.81 10.00 3.2M
2023-04-18 9.90 10.03 9.85 9.97 1.7M
2023-04-17 10.00 10.00 9.69 9.76 7.4M
2023-04-14 9.58 9.98 9.51 9.95 4.7M
2023-04-13 9.55 9.60 9.48 9.55 2.2M
2023-04-12 9.61 9.72 9.57 9.68 10.2M
2023-04-11 9.55 9.62 9.46 9.55 4.7M
2023-04-06 9.34 9.47 9.32 9.44 1.4M
2023-04-05 9.35 9.50 9.21 9.39 2.9M
2023-04-04 9.52 9.60 9.32 9.33 3.2M
2023-04-03 9.39 9.70 9.35 9.62 4.9M
2023-03-31 9.28 9.40 9.14 9.33 3.3M
2023-03-30 9.21 9.41 9.17 9.32 3.0M
2023-03-29 9.01 9.21 8.96 9.08 2.3M
2023-03-28 9.14 9.26 8.77 8.92 6.6M
2023-03-27 8.95 9.14 8.63 8.93 8.6M
2023-03-24 9.03 9.06 7.95 8.39 21.2M
2023-03-23 9.58 9.65 9.30 9.46 4.1M
2023-03-22 9.79 9.98 9.64 9.64 5.1M
2023-03-21 9.57 9.88 9.51 9.85 4.1M
2023-03-20 8.74 9.45 8.32 8.76 9.5M
2023-03-17 9.54 9.82 9.14 9.33 6.5M
2023-03-16 10.08 10.17 9.26 9.51 12.8M
2023-03-15 10.61 10.62 9.59 10.06 5.2M
2023-03-14 10.08 10.65 10.03 10.27 12.4M
2023-03-13 10.71 10.78 9.85 10.16 6.5M
2023-03-10 10.85 10.87 10.39 10.60 6.1M
2023-03-09 11.63 11.66 11.47 11.51 0.7M
2023-03-08 11.53 11.71 11.46 11.58 16.0M
2023-03-07 11.78 11.79 11.56 11.70 8.3M
2023-03-06 11.71 11.78 11.60 11.77 4.9M
2023-03-03 11.51 11.69 11.45 11.56 1.3M
2023-03-02 11.54 11.57 11.37 11.45 0.8M
2023-03-01 11.83 11.85 11.54 11.68 3.3M
2023-02-28 11.52 11.87 11.46 11.80 1.9M
2023-02-27 11.41 11.66 11.29 11.60 1.2M
2023-02-24 11.49 11.52 11.29 11.29 2.3M
2023-02-23 11.53 11.53 11.40 11.47 1.1M
2023-02-22 11.55 11.56 11.27 11.42 2.3M
2023-02-21 11.64 11.68 11.45 11.57 1.4M
2023-02-20 11.93 11.94 11.58 11.76 1.6M
2023-02-17 11.80 12.06 11.78 11.85 1.6M
2023-02-16 11.57 11.86 11.55 11.69 2.3M
2023-02-15 11.47 11.57 11.40 11.46 3.1M
2023-02-14 11.46 11.61 11.34 11.50 1.5M
2023-02-13 11.31 11.50 11.30 11.36 7.3M
2023-02-10 11.57 11.74 11.27 11.36 3.3M
2023-02-09 11.71 11.81 11.67 11.70 1.7M
2023-02-08 11.68 11.72 11.60 11.60 1.4M
2023-02-07 11.41 11.53 11.31 11.51 2.8M
2023-02-06 11.43 11.44 11.19 11.36 3.2M
2023-02-03 11.52 11.58 11.32 11.53 16.9M
2023-02-02 12.30 12.30 11.38 11.46 13.4M
2023-02-01 12.24 12.34 12.14 12.25 2.5M
2023-01-31 12.33 12.34 12.10 12.21 46.8M
2023-01-30 12.31 12.36 12.18 12.28 2.3M
2023-01-27 12.18 12.36 12.15 12.30 4.2M
2023-01-26 11.97 12.14 11.92 12.00 10.2M
2023-01-25 11.84 11.91 11.52 11.91 7.4M
2023-01-24 11.95 12.02 11.85 11.98 14.5M
2023-01-23 12.03 12.06 11.90 11.95 10.0M
2023-01-20 11.83 12.07 11.81 11.98 4.2M
2023-01-19 11.81 12.00 11.64 11.75 12.0M
2023-01-18 11.88 12.02 11.89 11.94 24.5M
2023-01-17 11.81 12.05 11.79 11.93 10.0M
2023-01-16 11.78 11.90 11.75 11.85 3.9M
2023-01-13 11.79 11.82 11.53 11.69 9.7M
2023-01-12 11.75 11.87 11.70 11.79 6.1M
2023-01-11 11.71 11.81 11.68 11.70 3.9M
2023-01-10 11.63 11.71 11.55 11.65 7.7M
2023-01-09 11.61 11.76 11.59 11.69 4.8M
2023-01-06 11.51 11.62 11.36 11.53 8.7M
2023-01-05 11.70 11.71 11.42 11.51 8.0M
2023-01-04 11.10 11.74 11.09 11.60 10.1M
2023-01-03 10.89 11.14 10.59 11.08 7.7M
2023-01-02 10.94 10.99 10.64 10.94 6.7M