Deutsche Bank Aktiengesellschaft (BVMF:DBAG34)
Brazil · Delayed Price · Currency is BRL 170.17
+1.15 (0.68%)
Last updated: Oct 8, 2026, 4:54 PM GMT-3
BVMF:DBAG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 168.00 | 170.17 | 167.62 | 170.17 | 170.17 | 0.68% | 307 |
| 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 |
| 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 |