Skip to main content
Deutsche Bank Aktiengesellschaft (BVMF:DBAG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
196.84
+7.60 (4.02%)
At close: Dec 5, 2025

BVMF:DBAG34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025189.24189.24189.24189.24189.24-0.80%5
Dec 3, 2025194.40194.40190.75190.76190.76-0.89%35
Dec 2, 2025191.48192.47191.48192.47192.471.20%3
Dec 1, 2025188.10190.95186.96190.19190.19-0.69%1,215
Nov 28, 2025188.10191.52188.10191.52191.521.20%188
Nov 26, 2025189.24189.24189.24189.24189.241.77%5
Nov 25, 2025185.76185.94185.76185.94185.941.51%156
Nov 24, 2025183.06183.24183.06183.18183.18-0.23%9
Nov 21, 2025182.52183.60182.52183.60183.60-0.58%228
Nov 19, 2025179.96185.04179.96184.68184.680.83%508
Nov 18, 2025181.64183.16181.64183.16183.16-9.06%803
Nov 13, 2025204.40205.00200.40201.40201.40-1.47%112
Nov 12, 2025201.60204.40201.60204.40204.402.40%155
Nov 11, 2025198.20199.60198.20199.60199.60-0.99%52
Nov 10, 2025197.00201.59197.00201.59201.596.10%110
Nov 7, 2025192.66193.99190.00190.00190.00-2.61%43
Nov 6, 2025195.10195.10195.10195.10195.10-7
Nov 5, 2025193.61195.32193.61195.10195.100.87%16
Nov 4, 2025193.61194.37192.47193.42193.42-0.49%38
Nov 3, 2025193.42194.75191.90194.37194.372.31%303
Oct 31, 2025189.95189.99189.94189.99189.99-1.77%110
Oct 30, 2025194.10194.75193.42193.42193.42-0.04%82
Oct 29, 2025188.50195.30188.50193.50193.504.59%133
Oct 28, 2025183.51185.00183.51185.00185.001.66%21
Oct 27, 2025183.08183.08181.98181.98181.980.40%13
Oct 24, 2025179.82181.26179.82181.26181.261.00%244
Oct 23, 2025179.46179.46179.46179.46179.460.26%1
Oct 22, 2025178.38179.00178.38179.00179.000.04%37
Oct 21, 2025181.11181.26178.92178.92178.92-1.58%44
Oct 20, 2025181.79181.80181.79181.80181.80-131
Oct 17, 2025188.09188.09181.26181.80181.80-5.17%262
Oct 16, 2025191.14192.93190.55191.71191.710.90%51
Oct 15, 2025190.00190.00190.00190.00190.00-1.57%10
Oct 14, 2025193.42194.37193.04193.04193.040.49%611
Oct 13, 2025192.09192.09192.09192.09192.09-1.13%71
Oct 10, 2025189.62194.28189.62194.28194.282.97%65
Oct 9, 2025190.00190.00188.53188.67188.670.07%113
Oct 8, 2025188.67188.86188.53188.53188.531.25%373
Oct 7, 2025186.20186.20186.20186.20186.200.33%8
Oct 6, 2025186.38187.91185.58185.58185.58-2.42%41
Oct 3, 2025188.29190.19188.29190.19190.191.01%6
Oct 2, 2025189.00189.05188.29188.29188.29-0.40%17
Oct 1, 2025188.30189.81187.71189.05189.050.71%97
Sep 30, 2025187.16187.72187.15187.72187.72-23
Sep 29, 2025188.29188.29187.20187.72187.72-1.61%415
Sep 26, 2025190.00191.14190.00190.80190.801.23%144
Sep 25, 2025188.00188.48186.98188.48188.48-1.78%1,604
Sep 24, 2025191.90191.90191.00191.90191.90-0.16%123
Sep 23, 2025195.94195.94192.20192.20192.20-0.93%51
Sep 22, 2025194.18194.18194.00194.00194.000.10%594
Sep 19, 2025192.66193.80192.00193.80193.801.69%106
Sep 18, 2025192.98192.98189.43190.57190.57-1.28%1,186
Sep 17, 2025193.04193.04192.60193.04193.04-0.80%148
Sep 16, 2025195.60195.60193.20194.60194.60-2.46%637
Sep 15, 2025200.00200.60199.20199.50199.500.76%475
Sep 12, 2025198.21198.40196.60198.00198.00-0.70%374
Sep 11, 2025197.40199.40197.30199.40199.402.15%932
Sep 10, 2025197.00197.00195.20195.20195.200.92%192
Sep 9, 2025191.33194.37191.33193.42193.421.09%1,397
Sep 8, 2025190.95192.85190.38191.33191.330.20%1,198
Sep 5, 2025189.24190.95188.29190.95190.95-0.70%442
Sep 4, 2025191.52192.50191.52192.30192.301.82%1,050
Sep 3, 2025187.55189.30187.55188.87188.870.01%2,073
Sep 2, 2025190.22190.22187.72188.86188.86-2.52%428
Sep 1, 2025201.95201.95193.00193.75193.75-5.02%193
Aug 29, 2025191.71203.99189.84203.99203.996.41%787
Aug 28, 2025191.14191.90190.38191.71191.71-5.93%789
Aug 27, 2025197.90203.80190.40203.80203.801.90%1,102
Aug 26, 2025199.00200.00195.60200.00200.00-0.30%286
Aug 25, 2025202.20202.42200.60200.60200.60-0.59%87
Aug 22, 2025202.26202.26201.00201.80201.800.77%433
Aug 21, 2025201.00201.00200.25200.25200.250.53%54
Aug 20, 2025199.67200.40199.05199.20199.20-0.70%280
Aug 19, 2025201.67201.67200.23200.60200.600.80%327
Aug 18, 2025199.98199.98196.80199.00199.000.51%399
Aug 15, 2025198.70198.70197.40198.00198.00-0.35%271
Aug 14, 2025197.88198.80197.23198.70198.701.79%143
Aug 13, 2025196.00196.00195.20195.20195.200.21%512
Aug 12, 2025196.21196.41194.80194.80194.80-0.71%219
Aug 11, 2025193.08197.10193.08196.20196.20-0.42%283
Aug 8, 2025194.94197.03194.44197.03197.031.97%232
Aug 7, 2025194.56195.51192.92193.23193.231.70%281
Aug 6, 2025190.10190.10189.24190.00190.001.88%244
Aug 5, 2025195.24195.24185.30186.50186.500.30%619
Aug 4, 2025185.94186.30185.75185.94185.943.01%151
Aug 1, 2025184.61184.61178.73180.50180.50-2.64%765
Jul 31, 2025185.97185.97185.40185.40185.400.06%136
Jul 30, 2025181.76188.64181.76185.29185.290.62%1,499
Jul 29, 2025184.14184.29184.14184.14184.141.18%43
Jul 28, 2025186.39186.39182.00182.00182.00-2.36%190
Jul 25, 2025184.84186.39184.84186.39186.39-0.05%65
Jul 24, 2025185.89187.72185.89186.49186.498.20%160
Jul 23, 2025172.55173.00172.30172.35172.351.89%30
Jul 22, 2025167.75169.15167.75169.15169.15-0.06%6
Jul 21, 2025168.64169.49168.64169.25169.251.28%76
Jul 17, 2025168.14168.14166.43167.11167.11-0.61%108
Jul 16, 2025166.35168.14165.77168.14168.142.90%113
Jul 15, 2025166.77166.77163.37163.40163.40-1.14%197
Jul 14, 2025164.16166.69164.16165.28165.280.63%39
Jul 11, 2025164.70165.29164.24164.24164.24-1.56%150