Xtrackers Portfolio UCITS ETF (ETR:DBX0)
Germany · Delayed Price · Currency is EUR 308.02
+0.56 (0.18%)
Aug 22, 2025, 5:45 PM CET
ETR:DBX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 307.18 | 312.16 | 306.96 | 311.10 | 311.10 | 1.18% | 1 |
| Aug 21, 2025 | 308.28 | 309.60 | 306.90 | 307.46 | 307.46 | -0.66% | 1 |
| Aug 20, 2025 | 306.40 | 310.96 | 306.40 | 309.50 | 309.50 | 0.75% | 711 |
| Aug 19, 2025 | 309.12 | 311.66 | 307.16 | 307.20 | 307.20 | -0.86% | 1,651 |
| Aug 18, 2025 | 308.22 | 310.90 | 308.22 | 309.86 | 309.86 | 0.47% | 587 |
| Aug 15, 2025 | 309.42 | 312.46 | 308.10 | 308.40 | 308.40 | -0.52% | 960 |
| Aug 14, 2025 | 308.48 | 312.00 | 308.20 | 310.00 | 310.00 | 0.27% | 400 |
| Aug 13, 2025 | 306.30 | 311.60 | 306.22 | 309.16 | 309.16 | 0.25% | 1,037 |
| Aug 12, 2025 | 305.94 | 310.04 | 305.76 | 308.40 | 308.40 | 0.70% | 400 |
| Aug 11, 2025 | 307.20 | 309.46 | 306.26 | 306.26 | 306.26 | -0.40% | 1,202 |
| Aug 8, 2025 | 305.40 | 308.86 | 305.16 | 307.50 | 307.50 | 0.52% | 280 |
| Aug 7, 2025 | 305.92 | 309.10 | 305.16 | 305.90 | 305.90 | 0.13% | 737 |
| Aug 6, 2025 | 306.30 | 308.06 | 305.30 | 305.50 | 305.50 | -0.02% | 1,399 |
| Aug 5, 2025 | 307.12 | 308.90 | 305.10 | 305.56 | 305.56 | -0.34% | 981 |
| Aug 4, 2025 | 302.00 | 307.26 | 302.00 | 306.60 | 306.60 | 1.07% | 1,827 |
| Aug 1, 2025 | 305.50 | 308.30 | 302.66 | 303.36 | 303.36 | -0.82% | 1,951 |
| Jul 31, 2025 | 310.72 | 310.78 | 305.88 | 305.88 | 305.88 | -0.49% | 1,299 |
| Jul 30, 2025 | 305.92 | 309.50 | 305.92 | 307.38 | 307.38 | 0.23% | 494 |
| Jul 29, 2025 | 306.84 | 309.94 | 306.50 | 306.66 | 306.66 | 0.14% | 806 |
| Jul 28, 2025 | 305.78 | 308.30 | 305.64 | 306.22 | 306.22 | 0.45% | 566 |
| Jul 25, 2025 | 303.84 | 306.26 | 303.56 | 304.86 | 304.86 | 0.33% | 126 |
| Jul 24, 2025 | 305.72 | 307.00 | 303.60 | 303.86 | 303.86 | -0.72% | 603 |
| Jul 23, 2025 | 304.70 | 306.46 | 304.56 | 306.06 | 306.06 | 0.74% | 454 |
| Jul 22, 2025 | 303.04 | 305.90 | 303.00 | 303.80 | 303.80 | 0.23% | 211 |
| Jul 21, 2025 | 304.04 | 306.86 | 303.10 | 303.10 | 303.10 | -0.22% | 502 |
| Jul 18, 2025 | 304.58 | 305.86 | 303.24 | 303.76 | 303.76 | -0.37% | 307 |
| Jul 17, 2025 | 302.40 | 305.46 | 302.40 | 304.90 | 304.90 | 0.86% | 553 |
| Jul 16, 2025 | 303.36 | 304.70 | 300.46 | 302.30 | 302.30 | 0.09% | 1,048 |
| Jul 15, 2025 | 304.60 | 305.06 | 302.04 | 302.04 | 302.04 | 0.01% | 658 |
| Jul 14, 2025 | 300.92 | 303.20 | 300.84 | 302.00 | 302.00 | 0.05% | 428 |
| Jul 11, 2025 | 302.44 | 304.30 | 301.66 | 301.86 | 301.86 | -0.51% | 509 |
| Jul 10, 2025 | 302.04 | 305.50 | 302.00 | 303.40 | 303.40 | 0.10% | 601 |
| Jul 9, 2025 | 301.02 | 305.00 | 300.86 | 303.10 | 303.10 | 0.54% | 726 |
| Jul 8, 2025 | 300.32 | 303.66 | 300.32 | 301.46 | 301.46 | 0.32% | 346 |
| Jul 7, 2025 | 304.20 | 304.20 | 299.46 | 300.50 | 300.50 | 0.28% | 472 |
| Jul 4, 2025 | 300.00 | 303.04 | 299.66 | 299.66 | 299.66 | -0.45% | 636 |
| Jul 3, 2025 | 300.16 | 305.00 | 300.14 | 301.00 | 301.00 | 0.05% | 1,853 |
| Jul 2, 2025 | 300.28 | 302.36 | 300.10 | 300.86 | 300.86 | 0.22% | 1,810 |
| Jul 1, 2025 | 299.46 | 301.50 | 299.46 | 300.20 | 300.20 | -0.35% | 1,454 |
| Jun 30, 2025 | 301.40 | 302.56 | 300.06 | 301.26 | 301.26 | 0.31% | 1,227 |
| Jun 27, 2025 | 300.04 | 302.40 | 300.00 | 300.32 | 300.32 | -0.05% | 1,227 |
| Jun 26, 2025 | 297.98 | 300.46 | 297.98 | 300.46 | 300.46 | 0.81% | 1,227 |
| Jun 25, 2025 | 300.14 | 301.50 | 298.06 | 298.06 | 298.06 | -0.65% | 1,557 |
| Jun 24, 2025 | 299.66 | 301.50 | 299.40 | 300.02 | 300.02 | 0.46% | 1,227 |
| Jun 23, 2025 | 295.98 | 299.50 | 295.86 | 298.66 | 298.66 | 0.42% | 1,227 |
| Jun 20, 2025 | 299.46 | 300.60 | 297.02 | 297.40 | 297.40 | -0.69% | 1,863 |
| Jun 19, 2025 | 298.06 | 299.46 | 297.78 | 299.46 | 299.46 | 0.39% | 1,227 |
| Jun 18, 2025 | 297.98 | 301.00 | 297.98 | 298.30 | 298.30 | 0.05% | 3,243 |
| Jun 17, 2025 | 297.64 | 300.76 | 297.58 | 298.16 | 298.16 | -0.23% | 472 |
| Jun 16, 2025 | 297.34 | 301.00 | 297.34 | 298.86 | 298.86 | 0.80% | 1,254 |