Deutsche Bank Aktiengesellschaft (BVMF:DBAG34)
Brazil · Delayed Price · Currency is BRL 192.47
+2.28 (1.20%)
At close: Dec 2, 2025
BVMF:DBAG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 198.20 | 199.60 | 198.20 | 199.60 | 199.60 | -0.99% | 52 |
| Nov 10, 2025 | 197.00 | 201.59 | 197.00 | 201.59 | 201.59 | 6.10% | 110 |
| Nov 7, 2025 | 192.66 | 193.99 | 190.00 | 190.00 | 190.00 | -2.61% | 43 |
| Nov 6, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - | 7 |
| Nov 5, 2025 | 193.61 | 195.32 | 193.61 | 195.10 | 195.10 | 0.87% | 16 |
| Nov 4, 2025 | 193.61 | 194.37 | 192.47 | 193.42 | 193.42 | -0.49% | 38 |
| Nov 3, 2025 | 193.42 | 194.75 | 191.90 | 194.37 | 194.37 | 2.31% | 303 |
| Oct 31, 2025 | 189.95 | 189.99 | 189.94 | 189.99 | 189.99 | -1.77% | 110 |
| Oct 30, 2025 | 194.10 | 194.75 | 193.42 | 193.42 | 193.42 | -0.04% | 82 |
| Oct 29, 2025 | 188.50 | 195.30 | 188.50 | 193.50 | 193.50 | 4.59% | 133 |
| Oct 28, 2025 | 183.51 | 185.00 | 183.51 | 185.00 | 185.00 | 1.66% | 21 |
| Oct 27, 2025 | 183.08 | 183.08 | 181.98 | 181.98 | 181.98 | 0.40% | 13 |
| Oct 24, 2025 | 179.82 | 181.26 | 179.82 | 181.26 | 181.26 | 1.00% | 244 |
| Oct 23, 2025 | 179.46 | 179.46 | 179.46 | 179.46 | 179.46 | 0.26% | 1 |
| Oct 22, 2025 | 178.38 | 179.00 | 178.38 | 179.00 | 179.00 | 0.04% | 37 |
| Oct 21, 2025 | 181.11 | 181.26 | 178.92 | 178.92 | 178.92 | -1.58% | 44 |
| Oct 20, 2025 | 181.79 | 181.80 | 181.79 | 181.80 | 181.80 | - | 131 |
| Oct 17, 2025 | 188.09 | 188.09 | 181.26 | 181.80 | 181.80 | -5.17% | 262 |
| Oct 16, 2025 | 191.14 | 192.93 | 190.55 | 191.71 | 191.71 | 0.90% | 51 |
| Oct 15, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.57% | 10 |
| Oct 14, 2025 | 193.42 | 194.37 | 193.04 | 193.04 | 193.04 | 0.49% | 611 |
| Oct 13, 2025 | 192.09 | 192.09 | 192.09 | 192.09 | 192.09 | -1.13% | 71 |
| Oct 10, 2025 | 189.62 | 194.28 | 189.62 | 194.28 | 194.28 | 2.97% | 65 |
| Oct 9, 2025 | 190.00 | 190.00 | 188.53 | 188.67 | 188.67 | 0.07% | 113 |
| Oct 8, 2025 | 188.67 | 188.86 | 188.53 | 188.53 | 188.53 | 1.25% | 373 |
| Oct 7, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 0.33% | 8 |
| Oct 6, 2025 | 186.38 | 187.91 | 185.58 | 185.58 | 185.58 | -2.42% | 41 |
| Oct 3, 2025 | 188.29 | 190.19 | 188.29 | 190.19 | 190.19 | 1.01% | 6 |
| Oct 2, 2025 | 189.00 | 189.05 | 188.29 | 188.29 | 188.29 | -0.40% | 17 |
| Oct 1, 2025 | 188.30 | 189.81 | 187.71 | 189.05 | 189.05 | 0.71% | 97 |
| Sep 30, 2025 | 187.16 | 187.72 | 187.15 | 187.72 | 187.72 | - | 23 |
| Sep 29, 2025 | 188.29 | 188.29 | 187.20 | 187.72 | 187.72 | -1.61% | 415 |
| Sep 26, 2025 | 190.00 | 191.14 | 190.00 | 190.80 | 190.80 | 1.23% | 144 |
| Sep 25, 2025 | 188.00 | 188.48 | 186.98 | 188.48 | 188.48 | -1.78% | 1,604 |
| Sep 24, 2025 | 191.90 | 191.90 | 191.00 | 191.90 | 191.90 | -0.16% | 123 |
| Sep 23, 2025 | 195.94 | 195.94 | 192.20 | 192.20 | 192.20 | -0.93% | 51 |
| Sep 22, 2025 | 194.18 | 194.18 | 194.00 | 194.00 | 194.00 | 0.10% | 594 |
| Sep 19, 2025 | 192.66 | 193.80 | 192.00 | 193.80 | 193.80 | 1.69% | 106 |