Deutsche Bank Aktiengesellschaft (BVMF:DBAG34)
Brazil · Delayed Price · Currency is BRL 196.20
-4.40 (-2.19%)
At close: Sep 18, 2026
BVMF:DBAG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 199.96 | 199.96 | 195.40 | 196.20 | 196.20 | -2.19% | 114 |
| Sep 17, 2026 | 200.60 | 202.20 | 200.60 | 200.60 | 200.60 | 1.31% | 20 |
| Sep 16, 2026 | 199.80 | 201.20 | 196.61 | 198.00 | 198.00 | -0.50% | 2,133 |
| Sep 15, 2026 | 201.00 | 201.00 | 198.80 | 199.00 | 199.00 | -3.40% | 136 |
| Sep 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 3 |
| Sep 10, 2026 | 208.74 | 208.74 | 205.83 | 206.00 | 206.00 | -0.61% | 29 |
| Sep 9, 2026 | 211.04 | 211.04 | 207.27 | 207.27 | 207.27 | -0.80% | 5 |
| Sep 8, 2026 | 212.10 | 212.10 | 208.95 | 208.95 | 208.95 | -1.19% | 128 |
| Sep 4, 2026 | 211.68 | 211.89 | 211.26 | 211.47 | 211.47 | 0.20% | 386 |
| Sep 3, 2026 | 209.58 | 211.05 | 209.58 | 211.05 | 211.05 | 2.45% | 91 |
| Sep 2, 2026 | 206.60 | 206.60 | 206.00 | 206.00 | 206.00 | 1.13% | 94 |
| Sep 1, 2026 | 205.38 | 206.43 | 203.49 | 203.70 | 203.70 | -1.72% | 139 |
| Aug 31, 2026 | 206.21 | 208.53 | 206.21 | 207.27 | 207.27 | -1.50% | 6 |
| Aug 28, 2026 | 210.21 | 212.52 | 209.79 | 210.42 | 210.42 | 2.48% | 508 |
| Aug 27, 2026 | 207.27 | 208.53 | 205.33 | 205.33 | 205.33 | -0.95% | 590 |
| Aug 26, 2026 | 208.01 | 209.50 | 207.30 | 207.30 | 207.30 | 4.07% | 37 |
| Aug 25, 2026 | 198.20 | 199.50 | 197.20 | 199.20 | 199.20 | 0.91% | 236 |
| Aug 24, 2026 | 196.00 | 197.79 | 195.89 | 197.41 | 197.41 | 1.86% | 284 |
| Aug 21, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -0.92% | 180 |
| Aug 20, 2026 | 197.80 | 197.80 | 194.00 | 195.60 | 195.60 | -0.18% | 164 |
| Aug 19, 2026 | 196.70 | 196.70 | 195.95 | 195.95 | 195.95 | -1.43% | 114 |
| Aug 18, 2026 | 195.21 | 198.80 | 195.21 | 198.80 | 198.80 | -0.20% | 46 |
| Aug 17, 2026 | 201.23 | 201.23 | 198.20 | 199.20 | 199.20 | -1.19% | 223 |
| Aug 14, 2026 | 198.10 | 201.99 | 198.10 | 201.60 | 201.60 | 1.72% | 20 |
| Aug 12, 2026 | 197.98 | 198.80 | 197.98 | 198.20 | 198.20 | 0.61% | 28 |
| Aug 11, 2026 | 197.40 | 197.40 | 197.00 | 197.00 | 197.00 | 0.27% | 63 |
| Aug 10, 2026 | 189.36 | 196.65 | 189.36 | 196.46 | 196.46 | 1.67% | 797 |
| Aug 7, 2026 | 192.80 | 193.23 | 192.09 | 193.23 | 193.23 | 0.22% | 469 |
| Aug 6, 2026 | 196.12 | 196.12 | 191.60 | 192.80 | 192.80 | -0.71% | 714 |
| Aug 5, 2026 | 192.66 | 194.56 | 192.66 | 194.18 | 194.18 | 0.89% | 228 |
| Aug 4, 2026 | 193.04 | 193.04 | 191.90 | 192.47 | 192.47 | 2.11% | 12 |
| Aug 3, 2026 | 187.53 | 189.24 | 186.77 | 188.50 | 188.50 | 0.93% | 565 |
| Jul 31, 2026 | 186.72 | 186.77 | 185.44 | 186.77 | 186.77 | -0.23% | 41 |
| Jul 30, 2026 | 184.68 | 187.20 | 184.68 | 187.20 | 187.20 | 3.48% | 32 |
| Jul 29, 2026 | 182.82 | 183.81 | 180.90 | 180.90 | 180.90 | -0.69% | 785 |
| Jul 28, 2026 | 181.26 | 182.16 | 180.54 | 182.16 | 182.16 | 0.60% | 68 |
| Jul 27, 2026 | 180.00 | 181.08 | 180.00 | 181.08 | 181.08 | 2.42% | 1,049 |
| Jul 24, 2026 | 177.31 | 177.31 | 175.79 | 176.80 | 176.80 | 2.00% | 145 |
| Jul 23, 2026 | 175.00 | 175.00 | 173.00 | 173.34 | 173.34 | -3.51% | 1,079 |
| Jul 22, 2026 | 181.08 | 181.08 | 179.64 | 179.64 | 179.64 | -0.40% | 38 |
| Jul 21, 2026 | 179.62 | 181.08 | 179.62 | 180.36 | 180.36 | 1.73% | 1,034 |
| Jul 20, 2026 | 178.38 | 178.38 | 176.76 | 177.30 | 177.30 | -1.30% | 18 |
| Jul 17, 2026 | 179.90 | 180.36 | 177.84 | 179.64 | 179.64 | -2.43% | 414 |
| Jul 16, 2026 | 183.35 | 184.11 | 182.97 | 184.11 | 184.11 | -0.41% | 102 |
| Jul 15, 2026 | 181.08 | 184.86 | 181.08 | 184.86 | 184.86 | 2.09% | 108 |
| Jul 14, 2026 | 183.06 | 183.06 | 181.08 | 181.08 | 181.08 | 0.60% | 301 |
| Jul 13, 2026 | 182.70 | 182.70 | 180.00 | 180.00 | 180.00 | -1.68% | 50 |
| Jul 10, 2026 | 183.96 | 183.96 | 183.08 | 183.08 | 183.08 | 1.31% | 12 |
| Jul 9, 2026 | 181.98 | 181.98 | 180.72 | 180.72 | 180.72 | -0.71% | 50 |
| Jul 8, 2026 | 183.73 | 184.30 | 181.83 | 182.02 | 182.02 | -4.39% | 294 |