XNYS
Datos históricos de Deutsche Bank AG
Deutsche Bank AG · DB
$33.83
▲ +0.15 (+0.45%)
Última operación · 10/10/2026, 18:28:03 UTC
- Variación en el periodo
- −2.55%
- Máximo
- US$41.62
- 8 de septiembre de 2026
- Mínimo
- US$28.12
- 30 de marzo de 2026
- Volumen medio diario
- 2.66 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.79 | 33.79 | 33.50 | 33.68 | +0.15% | 1.76 M |
| 8 oct 2026 | 33.34 | 33.71 | 33.15 | 33.63 | +0.24% | 2.92 M |
| 7 oct 2026 | 33.25 | 33.64 | 33.13 | 33.55 | −4.50% | 3.26 M |
| 6 oct 2026 | 35.29 | 35.45 | 35.07 | 35.13 | +0.46% | 1.52 M |
| 5 oct 2026 | 34.79 | 35.19 | 34.77 | 34.97 | 0.00% | 1.93 M |
| 2 oct 2026 | 34.53 | 35.04 | 34.39 | 34.97 | −0.46% | 2.73 M |
| 1 oct 2026 | 35.41 | 35.55 | 34.64 | 35.13 | −2.12% | 3.42 M |
| 30 sep 2026 | 36.05 | 36.31 | 35.87 | 35.89 | −0.61% | 2 M |
| 29 sep 2026 | 36.05 | 36.15 | 35.79 | 36.11 | +0.08% | 1.94 M |
| 28 sep 2026 | 36.18 | 36.48 | 35.87 | 36.08 | −1.34% | 2.36 M |
| 25 sep 2026 | 36.11 | 36.59 | 35.89 | 36.57 | +2.67% | 1.65 M |
| 24 sep 2026 | 35.59 | 35.70 | 35.16 | 35.62 | −0.70% | 2.51 M |
| 23 sep 2026 | 36.34 | 36.53 | 35.78 | 35.87 | −4.50% | 3.81 M |
| 22 sep 2026 | 38.29 | 38.31 | 37.32 | 37.56 | −1.80% | 1.91 M |
| 21 sep 2026 | 38.38 | 38.41 | 38.02 | 38.25 | +0.71% | 1.23 M |
| 18 sep 2026 | 38.15 | 38.16 | 37.77 | 37.98 | −2.74% | 1.87 M |
| 17 sep 2026 | 39.06 | 39.32 | 38.84 | 39.05 | +1.80% | 1.81 M |
| 16 sep 2026 | 38.60 | 38.96 | 37.97 | 38.36 | −0.85% | 1.89 M |
| 15 sep 2026 | 38.73 | 38.92 | 38.38 | 38.69 | −1.73% | 1.3 M |
| 14 sep 2026 | 39.41 | 39.79 | 39.00 | 39.37 | −2.74% | 3.48 M |
| 11 sep 2026 | 40.66 | 40.68 | 40.28 | 40.48 | +0.32% | 1.69 M |
| 10 sep 2026 | 40.44 | 40.71 | 40.24 | 40.35 | −0.76% | 1.47 M |
| 9 sep 2026 | 40.75 | 40.85 | 40.42 | 40.66 | −0.97% | 1.55 M |
| 8 sep 2026 | 41.56 | 41.62 | 41.06 | 41.06 | −0.65% | 1.23 M |
| 4 sep 2026 | 41.32 | 41.50 | 41.25 | 41.33 | −0.55% | 1.09 M |
| 3 sep 2026 | 41.06 | 41.56 | 41.06 | 41.56 | +2.62% | 2.42 M |
| 2 sep 2026 | 40.27 | 40.57 | 39.99 | 40.50 | +2.32% | 1.66 M |
| 1 sep 2026 | 39.55 | 40.10 | 39.46 | 39.58 | −1.20% | 2.21 M |
| 31 ago 2026 | 40.34 | 40.36 | 40.01 | 40.06 | −0.74% | 1.75 M |
| 28 ago 2026 | 40.43 | 40.69 | 40.28 | 40.36 | +0.72% | 1.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.