Deutsche Bank Aktiengesellschaft (BVMF:DBAG34)
Brazil · Delayed Price · Currency is BRL 210.42
+5.09 (2.48%)
At close: Aug 28, 2026
BVMF:DBAG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 190.76 | 190.76 | 190.38 | 190.38 | 190.38 | -0.10% | 4 |
| Jul 6, 2026 | 187.91 | 190.57 | 187.91 | 190.57 | 190.57 | 1.42% | 50 |
| Jul 3, 2026 | 188.04 | 188.04 | 187.90 | 187.90 | 187.90 | 0.21% | 11 |
| Jul 2, 2026 | 185.00 | 190.00 | 185.00 | 187.50 | 187.50 | 6.05% | 165 |
| Jul 1, 2026 | 175.61 | 177.14 | 175.44 | 176.80 | 176.80 | 0.74% | 145 |
| Jun 30, 2026 | 173.88 | 175.50 | 173.70 | 175.50 | 175.50 | -0.06% | 782 |
| Jun 29, 2026 | 174.42 | 175.61 | 174.42 | 175.61 | 175.61 | 0.68% | 221 |
| Jun 26, 2026 | 175.32 | 175.67 | 174.42 | 174.42 | 174.42 | -2.22% | 730 |
| Jun 25, 2026 | 180.36 | 180.36 | 178.38 | 178.38 | 178.38 | 0.30% | 114 |
| Jun 24, 2026 | 181.44 | 181.44 | 177.30 | 177.84 | 177.84 | -3.21% | 203 |
| Jun 23, 2026 | 181.86 | 184.49 | 181.64 | 183.73 | 183.73 | -1.00% | 198 |
| Jun 22, 2026 | 180.50 | 185.58 | 180.50 | 185.58 | 185.58 | 0.59% | 193 |
| Jun 18, 2026 | 183.00 | 185.22 | 183.00 | 184.50 | 184.50 | 2.71% | 448 |