Deutsche Bank Aktiengesellschaft (BVMF:DBAG34)
Brazil · Delayed Price · Currency is BRL 192.20
-6.44 (-3.24%)
At close: Feb 5, 2026
BVMF:DBAG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 193.00 | 193.95 | 190.38 | 193.60 | 193.60 | 0.73% | 285 |
| Feb 5, 2026 | 196.37 | 196.50 | 190.68 | 192.20 | 192.20 | -3.24% | 301 |
| Feb 4, 2026 | 199.95 | 200.97 | 197.98 | 198.64 | 198.64 | -4.02% | 270 |
| Feb 3, 2026 | 206.22 | 206.96 | 206.22 | 206.96 | 206.96 | -0.05% | 38 |
| Feb 2, 2026 | 205.91 | 210.69 | 205.91 | 207.06 | 207.06 | 0.71% | 486 |
| Jan 30, 2026 | 205.92 | 205.92 | 205.50 | 205.60 | 205.60 | 0.99% | 205 |
| Jan 29, 2026 | 202.86 | 206.22 | 200.46 | 203.58 | 203.58 | -0.45% | 201 |
| Jan 28, 2026 | 211.09 | 211.09 | 201.00 | 204.50 | 204.50 | -2.15% | 463 |
| Jan 27, 2026 | 207.06 | 209.69 | 206.96 | 209.00 | 209.00 | 0.60% | 408 |
| Jan 26, 2026 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | 1.88% | 10 |
| Jan 23, 2026 | 206.00 | 206.00 | 203.49 | 203.91 | 203.91 | -1.16% | 12 |
| Jan 22, 2026 | 204.00 | 207.40 | 204.00 | 206.30 | 206.30 | 2.91% | 53 |
| Jan 21, 2026 | 199.24 | 200.46 | 198.50 | 200.46 | 200.46 | -1.18% | 123 |
| Jan 20, 2026 | 205.50 | 206.00 | 202.86 | 202.86 | 202.86 | -3.11% | 210 |
| Jan 16, 2026 | 211.05 | 211.05 | 209.37 | 209.37 | 209.37 | -0.28% | 2 |
| Jan 15, 2026 | 211.26 | 211.26 | 209.37 | 209.95 | 209.95 | -0.12% | 76 |
| Jan 14, 2026 | 209.69 | 210.21 | 209.69 | 210.21 | 210.21 | -0.14% | 40 |
| Jan 13, 2026 | 206.21 | 210.50 | 206.21 | 210.50 | 210.50 | 0.04% | 5 |
| Jan 12, 2026 | 210.84 | 211.90 | 209.16 | 210.42 | 210.42 | 2.06% | 22 |
| Jan 9, 2026 | 205.00 | 206.18 | 205.00 | 206.18 | 206.18 | -1.49% | 63 |
| Jan 8, 2026 | 207.27 | 209.30 | 207.27 | 209.30 | 209.30 | 0.17% | 88 |
| Jan 7, 2026 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | -0.45% | 1 |
| Jan 6, 2026 | 213.00 | 213.99 | 208.95 | 209.90 | 209.90 | -2.01% | 75 |
| Jan 5, 2026 | 213.36 | 215.47 | 212.10 | 214.20 | 214.20 | -0.11% | 319 |
| Jan 2, 2026 | 214.20 | 214.43 | 214.20 | 214.43 | 214.43 | -0.66% | 12 |
| Dec 29, 2025 | 216.26 | 216.26 | 215.00 | 215.85 | 215.85 | -1.79% | 206 |
| Dec 26, 2025 | 217.36 | 222.64 | 217.36 | 219.78 | 219.78 | 1.11% | 20 |
| Dec 23, 2025 | 217.10 | 217.36 | 217.10 | 217.36 | 217.36 | 0.63% | 38 |
| Dec 22, 2025 | 215.46 | 217.56 | 215.04 | 216.00 | 216.00 | 1.17% | 42 |
| Dec 19, 2025 | 209.81 | 214.20 | 209.81 | 213.50 | 213.50 | 1.67% | 1,075 |
| Dec 18, 2025 | 209.80 | 210.00 | 209.80 | 210.00 | 210.00 | 2.94% | 6 |
| Dec 15, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | -0.37% | 10 |
| Dec 12, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | -2.21% | 1 |
| Dec 11, 2025 | 207.69 | 209.37 | 207.69 | 209.37 | 209.37 | 1.64% | 72 |
| Dec 10, 2025 | 203.82 | 206.00 | 203.82 | 206.00 | 206.00 | 2.08% | 34 |
| Dec 9, 2025 | 197.00 | 202.99 | 197.00 | 201.80 | 201.80 | 2.52% | 171 |
| Dec 5, 2025 | 196.08 | 196.84 | 195.51 | 196.84 | 196.84 | 4.02% | 167 |
| Dec 4, 2025 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | -0.80% | 5 |
| Dec 3, 2025 | 194.40 | 194.40 | 190.75 | 190.76 | 190.76 | -0.89% | 35 |
| Dec 2, 2025 | 191.48 | 192.47 | 191.48 | 192.47 | 192.47 | 1.20% | 3 |
| Dec 1, 2025 | 188.10 | 190.95 | 186.96 | 190.19 | 190.19 | -0.69% | 1,215 |
| Nov 28, 2025 | 188.10 | 191.52 | 188.10 | 191.52 | 191.52 | 1.20% | 188 |
| Nov 26, 2025 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | 1.77% | 5 |
| Nov 25, 2025 | 185.76 | 185.94 | 185.76 | 185.94 | 185.94 | 1.51% | 156 |
| Nov 24, 2025 | 183.06 | 183.24 | 183.06 | 183.18 | 183.18 | -0.23% | 9 |
| Nov 21, 2025 | 182.52 | 183.60 | 182.52 | 183.60 | 183.60 | -0.58% | 228 |
| Nov 19, 2025 | 179.96 | 185.04 | 179.96 | 184.68 | 184.68 | 0.83% | 508 |
| Nov 18, 2025 | 181.64 | 183.16 | 181.64 | 183.16 | 183.16 | -9.06% | 803 |
| Nov 13, 2025 | 204.40 | 205.00 | 200.40 | 201.40 | 201.40 | -1.47% | 112 |
| Nov 12, 2025 | 201.60 | 204.40 | 201.60 | 204.40 | 204.40 | 2.40% | 155 |