Deutsche Bank Aktiengesellschaft (BVMF:DBAG34)
Brazil
· Delayed Price · Currency is BRL 164.73
-5.61 (-3.29%)
At close: Mar 6, 2026
BVMF:DBAG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 167.10 | 167.10 | 164.10 | 164.73 | 164.73 | -3.29% | 8 |
| Mar 5, 2026 | 174.00 | 174.00 | 169.50 | 170.34 | 170.34 | -2.10% | 113 |
| Mar 4, 2026 | 173.23 | 174.08 | 173.23 | 174.00 | 174.00 | -0.14% | 217 |
| Mar 3, 2026 | 171.00 | 174.24 | 168.12 | 174.24 | 174.24 | -1.70% | 24 |
| Mar 2, 2026 | 180.22 | 180.22 | 176.40 | 177.26 | 177.26 | -2.61% | 336 |
| Feb 27, 2026 | 182.00 | 182.40 | 182.00 | 182.01 | 182.01 | -3.21% | 109 |
| Feb 26, 2026 | 189.24 | 189.24 | 188.04 | 188.04 | 188.04 | 2.59% | 3 |
| Feb 24, 2026 | 186.58 | 186.58 | 182.40 | 183.30 | 183.30 | -1.76% | 49 |
| Feb 23, 2026 | 189.05 | 189.05 | 186.43 | 186.58 | 186.58 | -1.11% | 28 |
| Feb 20, 2026 | 189.05 | 189.43 | 187.72 | 188.67 | 188.67 | -0.49% | 57 |
| Feb 18, 2026 | 184.00 | 190.80 | 184.00 | 189.60 | 189.60 | 2.66% | 71 |
| Feb 13, 2026 | 193.19 | 193.19 | 182.78 | 184.68 | 184.68 | -3.45% | 549 |
| Feb 12, 2026 | 194.90 | 194.90 | 190.00 | 191.28 | 191.28 | -0.37% | 276 |
| Feb 11, 2026 | 193.40 | 193.40 | 192.00 | 192.00 | 192.00 | -1.90% | 63 |
| Feb 10, 2026 | 197.00 | 197.00 | 195.72 | 195.72 | 195.72 | -0.28% | 32 |
| Feb 9, 2026 | 194.18 | 196.27 | 193.61 | 196.27 | 196.27 | 1.38% | 20 |
| Feb 6, 2026 | 193.00 | 193.95 | 190.38 | 193.60 | 193.60 | 0.73% | 285 |
| Feb 5, 2026 | 196.37 | 196.50 | 190.68 | 192.20 | 192.20 | -3.24% | 301 |
| Feb 4, 2026 | 199.95 | 200.97 | 197.98 | 198.64 | 198.64 | -4.02% | 270 |
| Feb 3, 2026 | 206.22 | 206.96 | 206.22 | 206.96 | 206.96 | -0.05% | 38 |
| Feb 2, 2026 | 205.91 | 210.69 | 205.91 | 207.06 | 207.06 | 0.71% | 486 |
| Jan 30, 2026 | 205.92 | 205.92 | 205.50 | 205.60 | 205.60 | 0.99% | 205 |
| Jan 29, 2026 | 202.86 | 206.22 | 200.46 | 203.58 | 203.58 | -0.45% | 201 |
| Jan 28, 2026 | 211.09 | 211.09 | 201.00 | 204.50 | 204.50 | -2.15% | 463 |
| Jan 27, 2026 | 207.06 | 209.69 | 206.96 | 209.00 | 209.00 | 0.60% | 408 |
| Jan 26, 2026 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | 1.88% | 10 |
| Jan 23, 2026 | 206.00 | 206.00 | 203.49 | 203.91 | 203.91 | -1.16% | 12 |
| Jan 22, 2026 | 204.00 | 207.40 | 204.00 | 206.30 | 206.30 | 2.91% | 53 |
| Jan 21, 2026 | 199.24 | 200.46 | 198.50 | 200.46 | 200.46 | -1.18% | 123 |
| Jan 20, 2026 | 205.50 | 206.00 | 202.86 | 202.86 | 202.86 | -3.11% | 210 |
| Jan 16, 2026 | 211.05 | 211.05 | 209.37 | 209.37 | 209.37 | -0.28% | 2 |
| Jan 15, 2026 | 211.26 | 211.26 | 209.37 | 209.95 | 209.95 | -0.12% | 76 |
| Jan 14, 2026 | 209.69 | 210.21 | 209.69 | 210.21 | 210.21 | -0.14% | 40 |
| Jan 13, 2026 | 206.21 | 210.50 | 206.21 | 210.50 | 210.50 | 0.04% | 5 |
| Jan 12, 2026 | 210.84 | 211.90 | 209.16 | 210.42 | 210.42 | 2.06% | 22 |
| Jan 9, 2026 | 205.00 | 206.18 | 205.00 | 206.18 | 206.18 | -1.49% | 63 |
| Jan 8, 2026 | 207.27 | 209.30 | 207.27 | 209.30 | 209.30 | 0.17% | 88 |
| Jan 7, 2026 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | -0.45% | 1 |
| Jan 6, 2026 | 213.00 | 213.99 | 208.95 | 209.90 | 209.90 | -2.01% | 75 |
| Jan 5, 2026 | 213.36 | 215.47 | 212.10 | 214.20 | 214.20 | -0.11% | 319 |
| Jan 2, 2026 | 214.20 | 214.43 | 214.20 | 214.43 | 214.43 | -0.66% | 12 |
| Dec 29, 2025 | 216.26 | 216.26 | 215.00 | 215.85 | 215.85 | -1.79% | 206 |
| Dec 26, 2025 | 217.36 | 222.64 | 217.36 | 219.78 | 219.78 | 1.11% | 20 |
| Dec 23, 2025 | 217.10 | 217.36 | 217.10 | 217.36 | 217.36 | 0.63% | 38 |
| Dec 22, 2025 | 215.46 | 217.56 | 215.04 | 216.00 | 216.00 | 1.17% | 42 |
| Dec 19, 2025 | 209.81 | 214.20 | 209.81 | 213.50 | 213.50 | 1.67% | 1,075 |
| Dec 18, 2025 | 209.80 | 210.00 | 209.80 | 210.00 | 210.00 | 2.94% | 6 |
| Dec 15, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | -0.37% | 10 |
| Dec 12, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | -2.21% | 1 |
| Dec 11, 2025 | 207.69 | 209.37 | 207.69 | 209.37 | 209.37 | 1.64% | 72 |
| Dec 10, 2025 | 203.82 | 206.00 | 203.82 | 206.00 | 206.00 | 2.08% | 34 |
| Dec 9, 2025 | 197.00 | 202.99 | 197.00 | 201.80 | 201.80 | 2.52% | 171 |
| Dec 5, 2025 | 196.08 | 196.84 | 195.51 | 196.84 | 196.84 | 4.02% | 167 |
| Dec 4, 2025 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | -0.80% | 5 |
| 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 |