Deutsche Bank Aktiengesellschaft (BVMF:DBAG34)
Brazil
· Delayed Price · Currency is BRL 159.20
-0.32 (-0.20%)
At close: Apr 28, 2026
BVMF:DBAG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.10 | 159.20 | 159.10 | 159.20 | 159.20 | -0.20% | 2 |
| Apr 27, 2026 | 158.08 | 159.52 | 158.08 | 159.52 | 159.52 | 0.08% | 61 |
| Apr 24, 2026 | 159.00 | 159.80 | 158.80 | 159.40 | 159.40 | 1.04% | 2,032 |
| Apr 23, 2026 | 158.00 | 158.00 | 156.00 | 157.76 | 157.76 | -2.67% | 18 |
| Apr 22, 2026 | 162.24 | 162.88 | 161.60 | 162.08 | 162.08 | -2.51% | 90 |
| Apr 20, 2026 | 166.60 | 167.28 | 165.07 | 166.26 | 166.26 | -0.66% | 184 |
| Apr 17, 2026 | 168.50 | 169.76 | 167.36 | 167.36 | 167.36 | 1.91% | 105 |
| Apr 16, 2026 | 167.60 | 167.60 | 164.22 | 164.22 | 164.22 | -2.23% | 102 |
| Apr 15, 2026 | 164.90 | 167.96 | 164.90 | 167.96 | 167.96 | -0.21% | 81 |
| Apr 14, 2026 | 164.90 | 168.32 | 164.90 | 168.32 | 168.32 | 3.54% | 2,104 |
| Apr 13, 2026 | 162.50 | 162.56 | 160.48 | 162.56 | 162.56 | 0.04% | 40 |
| Apr 10, 2026 | 164.56 | 164.56 | 162.01 | 162.50 | 162.50 | -1.11% | 80 |
| Apr 9, 2026 | 162.80 | 165.12 | 162.08 | 164.32 | 164.32 | 0.79% | 43 |
| Apr 8, 2026 | 159.00 | 164.32 | 159.00 | 163.04 | 163.04 | 5.53% | 60 |
| Apr 7, 2026 | 151.95 | 155.40 | 151.80 | 154.50 | 154.50 | -0.39% | 78 |
| Apr 6, 2026 | 156.60 | 156.60 | 153.75 | 155.10 | 155.10 | 2.47% | 286 |
| Apr 2, 2026 | 151.00 | 151.36 | 150.72 | 151.36 | 151.36 | -3.67% | 25 |
| Apr 1, 2026 | 156.48 | 158.88 | 156.33 | 157.12 | 157.12 | 3.66% | 382 |
| Mar 31, 2026 | 146.10 | 151.58 | 146.10 | 151.57 | 151.57 | 1.86% | 175 |
| Mar 30, 2026 | 150.90 | 150.90 | 148.80 | 148.80 | 148.80 | 0.10% | 180 |
| Mar 27, 2026 | 151.52 | 151.52 | 148.65 | 148.65 | 148.65 | -2.00% | 94 |
| Mar 26, 2026 | 152.80 | 153.44 | 151.52 | 151.68 | 151.68 | -2.11% | 360 |
| Mar 25, 2026 | 156.90 | 156.90 | 154.95 | 154.95 | 154.95 | 1.97% | 402 |
| Mar 24, 2026 | 151.00 | 152.70 | 151.00 | 151.95 | 151.95 | -0.78% | 102 |
| Mar 23, 2026 | 152.40 | 153.15 | 152.40 | 153.15 | 153.15 | 1.90% | 88 |
| Mar 20, 2026 | 151.35 | 151.35 | 150.30 | 150.30 | 150.30 | -1.18% | 110 |
| Mar 19, 2026 | 153.00 | 153.00 | 151.00 | 152.10 | 152.10 | -0.59% | 74 |
| Mar 18, 2026 | 154.08 | 155.52 | 153.00 | 153.00 | 153.00 | -1.82% | 257 |
| Mar 17, 2026 | 155.85 | 156.16 | 154.72 | 155.84 | 155.84 | -0.01% | 325 |
| Mar 16, 2026 | 154.05 | 157.80 | 154.05 | 155.85 | 155.85 | 1.17% | 17 |
| Mar 13, 2026 | 155.25 | 155.25 | 153.30 | 154.05 | 154.05 | 0.69% | 102 |
| Mar 12, 2026 | 152.00 | 153.00 | 151.36 | 153.00 | 153.00 | -6.13% | 73 |
| Mar 11, 2026 | 160.87 | 163.04 | 160.87 | 163.00 | 163.00 | -0.71% | 45 |
| Mar 10, 2026 | 166.56 | 166.56 | 164.16 | 164.16 | 164.16 | 2.60% | 78 |
| Mar 9, 2026 | 161.10 | 161.10 | 157.90 | 160.00 | 160.00 | -2.87% | 139 |
| 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 |