Deutsche Bank AG

DBKGn
🏛️ チェコ共和国 →
732.50
最終更新: 2025-09-25
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-25 740.90 740.90 732.50 732.50 0.0M
2025-09-24 746.20 746.20 742.70 742.70 0.0M
2025-09-23 750.20 755.90 749.60 749.60 0.0M
2025-09-22 747.20 747.20 742.20 746.90 0.0M
2025-09-19 744.50 744.50 744.50 744.50 0.0M
2025-09-18 757.80 762.20 757.60 757.60 0.0M
2025-09-17 769.90 769.90 745.70 745.70 0.0M
2025-09-16 779.90 779.90 760.00 760.00 0.0M
2025-09-15 771.80 774.00 770.40 774.00 0.0M
2025-09-12 766.00 768.20 761.00 766.20 0.0M
2025-09-11 759.00 761.90 758.90 761.90 0.0M
2025-09-10 739.60 752.90 739.60 752.90 0.0M
2025-09-09 730.20 741.50 730.20 732.50 0.0M
2025-09-08 769.00 769.00 733.20 733.20 0.0M
2025-09-05 743.20 748.90 743.20 748.90 0.0M
2025-09-04 727.80 734.70 727.80 730.10 0.0M
2025-09-03 726.60 726.60 720.90 720.90 0.0M
2025-09-02 740.40 740.40 731.00 731.00 0.0M
2025-09-01 739.00 739.00 734.90 734.90 0.0M
2025-08-29 733.20 733.60 729.60 729.60 0.0M
2025-08-28 746.50 746.50 737.80 741.00 0.0M
2025-08-27 760.00 760.00 751.00 751.70 0.0M
2025-08-26 812.00 812.00 757.90 762.60 0.0M
2025-08-25 778.20 783.50 778.20 783.50 0.0M
2025-08-22 777.50 783.00 777.50 779.40 0.0M
2025-08-21 768.40 778.30 765.50 765.50 0.0M
2025-08-20 791.00 791.00 761.30 768.40 0.0M
2025-08-19 767.60 777.60 767.60 777.20 0.0M
2025-08-18 766.20 767.40 758.20 767.40 0.0M
2025-08-15 779.60 779.60 774.20 776.90 0.0M
2025-08-14 779.20 779.20 763.90 771.60 0.0M
2025-08-13 762.40 766.40 762.40 766.40 0.0M
2025-08-12 765.30 768.00 762.40 768.00 0.0M
2025-08-11 766.40 766.40 754.80 761.40 0.0M
2025-08-08 751.60 756.40 751.00 754.30 0.0M
2025-08-07 734.90 750.00 734.90 749.90 0.0M
2025-08-06 722.20 726.90 722.20 726.90 0.0M
2025-08-05 722.20 722.20 711.70 714.50 0.0M
2025-08-04 700.00 710.40 700.00 707.90 0.0M
2025-08-01 707.00 707.00 701.10 702.50 0.0M
2025-07-31 724.20 724.20 719.70 722.20 0.0M
2025-07-30 696.60 709.10 696.60 707.00 0.0M
2025-07-29 698.10 708.90 698.10 708.90 0.0M
2025-07-28 701.90 702.70 693.80 693.80 0.0M
2025-07-25 706.50 706.50 686.10 696.50 0.0M
2025-07-24 658.00 709.90 658.00 709.30 0.0M
2025-07-23 653.90 653.90 651.80 651.80 0.0M
2025-07-22 642.00 642.00 636.60 636.60 0.0M
2025-07-21 635.00 637.00 635.00 637.00 0.0M
2025-07-18 625.00 636.90 625.00 635.00 0.0M
2025-07-17 625.00 635.90 625.00 635.90 0.0M
2025-07-16 635.00 637.30 628.70 636.70 0.0M
2025-07-15 625.00 631.00 625.00 631.00 0.0M
2025-07-14 637.00 637.00 617.00 622.90 0.0M
2025-07-11 633.10 633.10 633.10 633.10 0.0M
2025-07-10 610.10 634.00 610.10 634.00 0.0M
2025-07-09 625.70 628.30 625.70 628.30 0.0M
2025-07-08 613.90 621.00 613.90 621.00 0.0M
2025-07-04 600.20 607.00 600.20 607.00 0.0M
2025-07-03 610.50 610.50 610.50 610.50 0.0M
2025-07-02 611.90 611.90 611.90 611.90 0.0M
2025-06-30 640.60 640.60 621.80 621.80 0.0M
2025-06-27 634.90 635.60 634.90 635.60 0.0M
2025-06-26 623.40 631.30 623.40 631.30 0.0M
2025-06-25 624.00 624.00 617.20 617.20 0.0M
2025-06-24 606.00 610.60 606.00 610.60 0.0M
2025-06-23 594.10 599.40 590.50 590.50 0.0M
2025-06-20 598.50 601.40 592.60 592.60 0.0M
2025-06-19 600.00 600.00 590.00 590.00 0.0M
2025-06-18 580.00 599.70 580.00 594.10 0.0M
2025-06-17 599.30 599.50 592.80 592.80 0.0M
2025-06-16 594.80 594.80 594.80 594.80 0.0M
2025-06-13 594.40 595.70 590.60 591.00 0.0M
2025-06-12 603.40 605.10 598.00 598.00 0.0M
2025-06-11 612.10 612.10 608.90 609.00 0.0M
2025-06-10 617.20 617.20 607.90 611.00 0.0M
2025-06-09 613.70 614.10 605.00 614.10 0.0M
2025-06-06 611.40 614.10 609.00 612.50 0.0M
2025-06-05 599.50 600.00 599.00 599.00 0.0M
2025-06-04 614.20 614.20 599.90 599.90 0.0M
2025-06-03 605.00 606.20 597.20 603.60 0.0M
2025-06-02 609.00 609.60 602.00 602.00 0.0M
2025-05-30 612.40 616.90 609.00 609.00 0.0M
2025-05-29 620.00 620.00 606.40 606.40 0.0M
2025-05-28 615.50 615.90 607.80 607.80 0.0M
2025-05-27 610.50 618.50 610.50 615.10 0.0M
2025-05-26 614.20 614.20 607.30 607.30 0.0M
2025-05-23 612.00 622.40 592.20 600.00 0.0M
2025-05-22 629.50 629.50 626.00 626.50 0.0M
2025-05-21 638.00 638.00 631.90 632.80 0.0M
2025-05-20 638.00 638.00 629.20 629.40 0.0M
2025-05-19 624.10 628.20 620.60 628.00 0.0M
2025-05-16 629.90 632.40 617.70 617.70 0.0M
2025-05-15 615.10 629.50 615.10 624.90 0.0M
2025-05-14 617.20 617.20 611.00 611.20 0.0M
2025-05-13 618.80 619.80 614.00 617.20 0.0M
2025-05-12 624.00 624.00 618.20 619.80 0.0M
2025-05-09 596.50 600.90 594.70 600.90 0.0M
2025-05-07 589.30 593.00 581.90 581.90 0.0M
2025-05-06 592.00 597.60 584.30 584.30 0.0M
2025-05-05 588.20 595.20 585.80 592.00 0.0M
2025-05-02 577.00 579.50 574.10 576.90 0.0M
2025-04-30 594.00 594.00 566.80 566.90 0.0M
2025-04-29 564.90 585.00 564.40 585.00 0.0M
2025-04-28 564.00 566.60 562.20 562.20 0.0M
2025-04-25 554.90 559.00 554.90 557.40 0.0M
2025-04-24 551.30 551.30 547.90 547.90 0.0M
2025-04-23 536.30 551.30 536.30 551.30 0.0M
2025-04-22 515.00 527.20 515.00 526.60 0.0M
2025-04-17 519.60 520.90 516.20 519.70 0.0M
2025-04-16 530.00 530.00 512.40 512.40 0.0M
2025-04-15 514.90 520.70 514.90 518.40 0.0M
2025-04-14 498.50 510.00 498.50 510.00 0.0M
2025-04-11 491.70 491.70 480.00 482.55 0.0M
2025-04-10 512.10 512.10 486.25 489.70 0.0M
2025-04-09 479.10 479.10 457.40 457.40 0.0M
2025-04-08 468.40 481.60 465.00 481.60 0.0M
2025-04-07 450.00 455.55 432.20 453.15 0.0M
2025-04-04 528.00 528.00 471.00 474.55 0.0M
2025-04-03 581.00 581.00 524.20 524.20 0.0M
2025-04-02 551.10 551.10 551.10 551.10 0.0M
2025-04-01 551.00 551.10 551.00 551.10 0.0M
2025-03-31 547.50 547.50 534.40 536.90 0.0M
2025-03-28 581.00 581.00 556.10 557.70 0.0M
2025-03-27 559.30 567.00 559.30 567.00 0.0M
2025-03-26 579.60 581.90 577.90 578.60 0.0M
2025-03-25 575.20 579.20 573.50 574.50 0.0M
2025-03-24 571.40 573.00 567.70 570.00 0.0M
2025-03-21 554.80 554.90 549.00 554.90 0.0M
2025-03-20 571.00 571.00 553.30 553.30 0.0M
2025-03-19 566.70 571.50 560.00 560.00 0.0M
2025-03-18 551.30 584.10 551.30 566.80 0.0M
2025-03-17 556.00 556.00 550.70 550.70 0.0M
2025-03-14 548.60 552.00 548.60 551.20 0.0M
2025-03-13 539.60 543.60 537.00 537.00 0.0M
2025-03-12 537.00 543.30 536.50 543.30 0.0M
2025-03-11 534.10 534.10 521.30 521.30 0.0M
2025-03-10 533.30 535.80 521.50 531.10 0.0M
2025-03-07 556.00 556.00 551.40 552.20 0.0M
2025-03-06 559.90 575.00 556.00 556.00 0.0M
2025-03-05 513.00 538.20 513.00 538.00 0.0M
2025-03-04 525.00 525.00 495.25 495.25 0.0M
2025-03-03 510.00 526.90 510.00 526.90 0.0M
2025-02-28 510.00 516.40 510.00 515.80 0.0M
2025-02-27 514.10 514.10 514.10 514.10 0.0M
2025-02-26 511.90 514.90 511.90 514.90 0.0M
2025-02-25 503.80 507.00 503.80 507.00 0.0M
2025-02-24 496.60 498.85 496.60 498.85 0.0M
2025-02-21 503.90 503.90 489.05 489.05 0.0M
2025-02-20 493.60 496.40 492.75 496.40 0.0M
2025-02-19 498.90 502.40 495.40 495.40 0.0M
2025-02-18 498.40 498.40 494.70 496.00 0.0M
2025-02-17 486.85 494.00 484.40 494.00 0.0M
2025-02-14 494.00 494.00 479.55 479.55 0.0M
2025-02-13 482.90 484.00 478.35 481.60 0.0M
2025-02-12 450.00 483.95 450.00 483.95 0.0M
2025-02-11 467.05 471.80 467.05 471.80 0.0M
2025-02-10 464.35 468.75 464.35 468.75 0.0M
2025-02-07 460.00 470.40 460.00 470.40 0.0M
2025-02-06 460.75 460.75 460.75 460.75 0.0M
2025-02-05 450.45 456.60 450.45 455.85 0.0M
2025-02-04 457.10 457.10 457.10 457.10 0.0M
2025-02-03 487.00 487.00 463.00 463.00 0.0M
2025-01-31 478.30 480.00 473.20 475.35 0.0M
2025-01-30 491.90 491.90 462.75 472.25 0.0M
2025-01-29 484.00 489.90 484.00 489.90 0.0M
2025-01-28 484.00 484.00 481.80 484.00 0.0M
2025-01-27 484.00 484.00 479.15 479.15 0.0M
2025-01-24 484.00 484.00 484.00 484.00 0.0M
2025-01-23 475.00 476.90 475.00 476.90 0.0M
2025-01-22 473.00 473.00 472.55 472.55 0.0M
2025-01-21 460.00 474.00 460.00 472.55 0.0M
2025-01-20 469.10 470.00 469.10 470.00 0.0M
2025-01-17 462.80 466.80 462.80 465.60 0.0M
2025-01-16 462.00 462.00 459.00 459.85 0.0M
2025-01-15 448.95 457.20 445.05 457.20 0.0M
2025-01-14 427.00 440.00 427.00 439.90 0.0M
2025-01-13 425.00 425.00 422.25 422.25 0.0M
2025-01-10 428.90 433.90 428.90 431.40 0.0M
2025-01-09 428.00 428.00 428.00 428.00 0.0M
2025-01-08 426.40 428.60 426.40 428.60 0.0M
2025-01-07 426.40 426.40 426.00 426.00 0.0M
2025-01-06 428.90 428.90 426.40 426.40 0.0M
2025-01-03 426.00 426.00 426.00 426.00 0.0M
2025-01-02 416.85 418.50 416.85 417.90 0.0M