Deutsche Bank Aktiengesellschaft (BVMF:DBAG34)
Brazil · Delayed Price · Currency is BRL 180.07
+8.87 (5.18%)
Last updated: Oct 28, 2026, 4:41 PM GMT-3
BVMF:DBAG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 178.84 | 180.88 | 176.63 | 180.07 | 180.07 | 5.08% | 67 |
| Oct 27, 2026 | 169.96 | 172.89 | 169.96 | 171.36 | 171.36 | -0.63% | 20 |
| Oct 26, 2026 | 169.91 | 176.16 | 169.91 | 172.44 | 172.44 | 9.97% | 433 |
| Oct 23, 2026 | 157.00 | 157.12 | 155.04 | 156.80 | 156.80 | -1.61% | 173 |
| Oct 22, 2026 | 160.17 | 160.17 | 157.76 | 159.36 | 159.36 | -1.48% | 35 |
| Oct 21, 2026 | 161.25 | 163.00 | 161.25 | 161.76 | 161.76 | 1.30% | 1,055 |
| Oct 20, 2026 | 159.95 | 161.12 | 157.72 | 159.68 | 159.68 | -0.50% | 65 |
| Oct 19, 2026 | 164.00 | 164.00 | 160.26 | 160.48 | 160.48 | -3.08% | 116 |
| Oct 16, 2026 | 168.64 | 169.20 | 165.58 | 165.58 | 165.58 | -0.97% | 42 |
| Oct 15, 2026 | 165.00 | 167.84 | 164.90 | 167.20 | 167.20 | 0.46% | 295 |
| Oct 14, 2026 | 166.77 | 166.77 | 165.00 | 166.43 | 166.43 | -0.61% | 807 |
| Oct 13, 2026 | 167.77 | 167.79 | 166.77 | 167.45 | 167.45 | -0.20% | 119 |
| Oct 9, 2026 | 171.88 | 171.88 | 166.94 | 167.79 | 167.79 | -1.40% | 112 |
| Oct 8, 2026 | 168.00 | 170.17 | 167.62 | 170.17 | 170.17 | 0.68% | 156 |
| Oct 7, 2026 | 174.72 | 174.72 | 165.61 | 169.02 | 169.02 | -3.47% | 356 |
| Oct 6, 2026 | 177.46 | 177.46 | 174.90 | 175.10 | 175.10 | -0.34% | 48 |
| Oct 5, 2026 | 183.06 | 183.06 | 174.78 | 175.70 | 175.70 | -4.02% | 1,613 |
| Oct 2, 2026 | 181.00 | 183.24 | 179.80 | 183.06 | 183.06 | -0.38% | 277 |
| Oct 1, 2026 | 185.41 | 185.41 | 181.64 | 183.75 | 183.75 | -1.11% | 113 |
| Sep 30, 2026 | 190.00 | 190.00 | 185.69 | 185.82 | 185.82 | -1.51% | 374 |
| Sep 29, 2026 | 187.80 | 188.67 | 187.80 | 188.67 | 188.67 | 0.61% | 639 |
| Sep 28, 2026 | 197.98 | 197.98 | 187.53 | 187.53 | 187.53 | -1.43% | 528 |
| Sep 25, 2026 | 187.56 | 190.44 | 187.56 | 190.26 | 190.26 | 2.60% | 602 |
| Sep 24, 2026 | 185.65 | 185.65 | 183.60 | 185.44 | 185.44 | -0.41% | 73 |
| Sep 23, 2026 | 190.00 | 190.00 | 185.80 | 186.20 | 186.20 | -3.32% | 417 |
| Sep 22, 2026 | 193.00 | 193.00 | 191.90 | 192.60 | 192.60 | -1.83% | 32 |
| Sep 21, 2026 | 195.80 | 196.20 | 195.80 | 196.20 | 196.20 | - | 236 |
| 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% | 45 |
| Aug 17, 2026 | 201.23 | 201.23 | 198.20 | 199.20 | 199.20 | -1.19% | 223 |