ETR:DBX3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.40	52.40	51.83	52.02	-	0.60%	1,652
Sep 22, 2026	51.67	51.87	51.67	51.71	51.71	0.25%	837
Sep 21, 2026	51.27	51.73	51.27	51.58	51.58	1.14%	903
Sep 18, 2026	51.76	51.78	51.00	51.00	51.00	-1.05%	1,456
Sep 17, 2026	51.43	51.54	51.11	51.54	51.54	0.53%	431
Sep 16, 2026	51.50	51.57	51.09	51.27	51.27	-0.29%	1,095
Sep 15, 2026	51.32	51.42	51.06	51.42	51.42	0.27%	2,555
Sep 14, 2026	51.34	51.46	51.10	51.28	51.28	-1.02%	1,026
Sep 11, 2026	52.17	52.29	51.81	51.81	51.81	-0.42%	541
Sep 10, 2026	52.00	52.10	51.16	52.03	52.03	0.19%	5,766
Sep 9, 2026	52.37	52.37	51.93	51.93	51.93	-0.99%	1,705
Sep 8, 2026	51.75	52.62	51.64	52.45	52.45	1.90%	343
Sep 7, 2026	51.88	51.88	51.44	51.47	51.47	-0.79%	8,909
Sep 4, 2026	51.93	52.07	51.52	51.88	51.88	-0.29%	1,691
Sep 3, 2026	51.91	52.46	51.91	52.03	52.03	0.44%	4,473
Sep 2, 2026	50.55	51.91	50.23	51.80	51.80	2.27%	33,502
Sep 1, 2026	50.06	50.93	49.87	50.65	50.65	1.51%	576
Aug 31, 2026	49.68	50.31	49.68	49.90	49.90	0.68%	852
Aug 28, 2026	49.85	49.94	49.56	49.56	49.56	-0.09%	862
Aug 27, 2026	50.14	50.21	49.61	49.61	49.61	-1.28%	903
Aug 26, 2026	50.15	50.58	50.15	50.25	50.25	1.18%	1,328
Aug 25, 2026	49.81	49.94	49.47	49.67	49.67	0.47%	3,199
Aug 24, 2026	49.71	49.88	49.25	49.44	49.44	-0.13%	2,446
Aug 21, 2026	48.17	49.50	48.17	49.50	49.50	2.35%	1,304
Aug 20, 2026	48.15	48.45	47.69	48.37	48.37	-0.01%	1,524
Aug 19, 2026	47.72	48.55	47.72	48.37	48.37	0.61%	4,795
Aug 18, 2026	48.12	48.30	47.95	48.08	48.08	-0.57%	1,197
Aug 17, 2026	48.45	48.50	48.20	48.35	48.35	0.53%	1,728
Aug 14, 2026	48.63	48.72	48.09	48.10	48.10	-0.29%	1,194
Aug 13, 2026	48.54	48.61	48.24	48.24	48.24	-0.79%	2,098
Aug 12, 2026	48.95	49.02	48.62	48.62	48.62	-0.65%	20,550
Aug 11, 2026	49.75	50.02	48.94	48.94	48.94	-1.94%	2,419
Aug 10, 2026	49.92	50.07	49.76	49.91	49.91	-0.46%	16,120
Aug 7, 2026	50.47	50.77	50.12	50.14	50.14	-1.10%	31,714
Aug 6, 2026	50.38	50.75	50.38	50.70	50.70	-0.43%	347
Aug 5, 2026	50.92	50.92	50.66	50.92	50.92	0.16%	1,992
Aug 4, 2026	50.84	51.23	50.84	50.84	50.84	0.51%	333
Aug 3, 2026	51.12	51.12	50.58	50.58	50.58	-0.77%	193
Jul 31, 2026	50.87	51.48	50.86	50.97	50.97	1.07%	258
Jul 30, 2026	50.07	50.43	49.96	50.43	50.43	0.46%	622
Jul 29, 2026	51.20	51.20	50.18	50.20	50.20	-1.55%	268
Jul 28, 2026	50.68	50.99	50.66	50.99	50.99	1.76%	412
Jul 27, 2026	50.66	50.68	50.11	50.11	50.11	-0.97%	643
Jul 24, 2026	50.39	50.75	50.39	50.60	50.60	-0.20%	383
Jul 23, 2026	51.18	51.45	50.70	50.70	50.70	-0.14%	4,794
Jul 22, 2026	50.12	51.04	50.12	50.77	50.77	1.55%	419
Jul 21, 2026	49.95	50.11	49.78	50.00	50.00	0.18%	1,723
Jul 20, 2026	49.51	49.91	49.51	49.91	49.91	0.84%	218
Jul 17, 2026	49.21	49.53	49.13	49.49	49.49	-0.67%	249
Jul 16, 2026	49.95	50.11	49.81	49.83	49.83	-0.79%	737