ETR:DBX8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	97.17	98.37	96.84	98.26	98.26	0.08%	1,881
Dec 18, 2025	96.16	98.18	96.13	98.18	98.18	2.37%	2,460
Dec 17, 2025	96.95	97.70	95.73	95.91	95.91	0.16%	4,234
Dec 16, 2025	95.35	95.88	94.80	95.76	95.76	-2.39%	2,559
Dec 15, 2025	97.51	98.69	97.48	98.10	98.10	0.61%	1,105
Dec 12, 2025	100.00	100.00	97.31	97.51	97.51	-1.78%	812
Dec 11, 2025	99.60	99.72	98.81	99.28	99.28	-1.49%	2,205
Dec 10, 2025	100.92	100.94	100.48	100.78	100.78	-0.40%	970
Dec 9, 2025	100.96	101.46	100.74	101.18	101.18	0.20%	2,519
Dec 8, 2025	101.42	101.62	100.76	100.98	100.98	1.25%	3,633
Dec 5, 2025	99.20	100.30	99.20	99.73	99.73	2.42%	1,859
Dec 4, 2025	97.89	97.89	96.86	97.37	97.37	-0.43%	817
Dec 3, 2025	97.93	98.35	97.44	97.79	97.79	0.05%	1,543
Dec 2, 2025	97.49	98.51	97.49	97.74	97.74	1.80%	1,533
Dec 1, 2025	95.53	96.02	95.31	96.01	96.01	-0.28%	961
Nov 28, 2025	96.24	96.46	95.49	96.28	96.28	-1.54%	816
Nov 27, 2025	97.60	98.08	97.60	97.79	97.79	0.67%	1,393
Nov 26, 2025	96.44	97.14	96.10	97.14	97.14	2.80%	1,687
Nov 25, 2025	94.87	94.87	93.61	94.49	94.49	-0.83%	4,244
Nov 24, 2025	93.82	95.46	92.69	95.28	95.28	1.39%	2,962
Nov 21, 2025	93.35	94.32	92.27	93.97	93.97	-2.51%	6,320
Nov 20, 2025	98.52	98.87	96.39	96.39	96.39	0.14%	3,743
Nov 19, 2025	96.05	97.38	95.75	96.26	96.26	-1.10%	1,483
Nov 18, 2025	96.68	97.78	96.11	97.33	97.33	-2.90%	3,082
Nov 17, 2025	100.82	100.82	99.56	100.24	100.24	-	9,181
Nov 14, 2025	98.11	100.24	96.99	100.24	100.24	-0.56%	4,546
Nov 13, 2025	102.64	102.82	100.80	100.80	100.80	-0.88%	1,040
Nov 12, 2025	102.24	102.50	101.48	101.70	101.70	0.65%	2,664
Nov 11, 2025	101.54	101.80	100.80	101.04	101.04	0.08%	3,258
Nov 10, 2025	100.94	101.42	100.90	100.96	100.96	4.97%	3,728
Nov 7, 2025	98.50	98.50	95.63	96.18	96.18	-3.21%	9,643
Nov 6, 2025	100.44	101.40	99.26	99.37	99.37	-3.71%	3,005
Nov 5, 2025	100.32	103.34	100.12	103.20	103.20	-1.05%	5,237
Nov 4, 2025	104.08	104.52	103.00	104.30	104.30	-3.34%	4,980
Nov 3, 2025	108.24	108.82	107.56	107.90	107.90	3.81%	7,406
Oct 31, 2025	104.38	104.46	103.84	103.94	103.94	1.82%	2,543
Oct 30, 2025	103.10	103.10	101.74	102.08	102.08	-1.03%	3,863
Oct 29, 2025	101.16	103.48	101.12	103.14	103.14	3.81%	2,818
Oct 28, 2025	98.61	99.36	98.31	99.35	99.35	-0.52%	3,662
Oct 27, 2025	99.68	100.76	99.63	99.87	99.87	2.48%	6,047
Oct 24, 2025	96.76	97.45	96.50	97.45	97.45	2.37%	3,283
Oct 23, 2025	94.85	95.45	94.22	95.19	95.19	-0.14%	849
Oct 22, 2025	96.26	96.51	95.32	95.32	95.32	0.65%	2,042
Oct 21, 2025	95.14	95.16	94.37	94.70	94.70	-1.28%	1,311
Oct 20, 2025	95.02	95.93	94.62	95.93	95.93	3.26%	1,758
Oct 17, 2025	92.49	93.49	90.74	92.90	92.90	-0.42%	3,016
Oct 16, 2025	92.87	93.54	92.37	93.29	93.29	3.46%	674
Oct 15, 2025	90.74	90.74	89.96	90.17	90.17	2.36%	2,710
Oct 14, 2025	87.96	88.09	86.82	88.09	88.09	-1.27%	1,856
Oct 13, 2025	88.21	89.22	88.18	89.22	89.22	2.32%	1,735