ETR:DBX9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.34	33.48	33.19	33.48	33.48	-0.13%	328
Apr 1, 2026	33.80	33.80	33.31	33.53	33.53	0.46%	6,443
Mar 31, 2026	33.19	33.37	33.17	33.37	33.37	-0.83%	2,932
Mar 30, 2026	33.37	33.65	33.37	33.65	33.65	1.34%	1,958
Mar 27, 2026	33.34	33.44	33.16	33.21	33.21	0.29%	1,950
Mar 26, 2026	33.21	33.24	33.09	33.11	33.11	-1.68%	604
Mar 25, 2026	33.59	33.69	33.54	33.68	33.68	2.18%	202
Mar 24, 2026	32.94	32.96	32.87	32.96	32.96	0.24%	3,761
Mar 23, 2026	32.78	33.33	32.67	32.88	32.88	-1.87%	8,019
Mar 20, 2026	33.69	33.81	33.50	33.50	33.50	-1.59%	5,737
Mar 19, 2026	34.27	34.27	34.04	34.04	34.04	-1.60%	526
Mar 18, 2026	34.92	34.92	34.49	34.60	34.60	-0.65%	8,038
Mar 17, 2026	34.93	34.97	34.74	34.82	34.82	-0.61%	568
Mar 16, 2026	35.29	35.29	35.04	35.04	35.04	-0.48%	2,613
Mar 13, 2026	35.16	35.28	35.15	35.21	35.21	0.09%	740
Mar 12, 2026	35.29	35.31	35.08	35.18	35.18	-0.04%	3,597
Mar 11, 2026	35.14	35.32	35.08	35.19	35.19	0.80%	11,401
Mar 10, 2026	34.92	35.04	34.79	34.91	34.91	1.45%	1,107
Mar 9, 2026	34.36	34.55	34.32	34.41	34.41	0.01%	2,848
Mar 6, 2026	34.74	34.74	34.29	34.41	34.41	-0.19%	4,411
Mar 5, 2026	34.77	34.78	34.47	34.47	34.47	0.13%	5,561
Mar 4, 2026	34.05	34.49	34.05	34.43	34.43	1.00%	12,621
Mar 3, 2026	34.68	34.69	34.09	34.09	34.09	-2.54%	3,939
Mar 2, 2026	35.10	35.10	34.88	34.98	34.98	0.30%	3,895
Feb 27, 2026	34.95	34.96	34.81	34.87	34.87	0.20%	1,723
Feb 26, 2026	34.93	34.95	34.74	34.80	34.80	-0.23%	1,971
Feb 25, 2026	34.79	34.88	34.70	34.88	34.88	0.79%	1,442
Feb 24, 2026	34.68	34.68	34.44	34.61	34.61	0.01%	3,400
Feb 23, 2026	34.48	34.78	34.48	34.60	34.60	0.30%	3,274
Feb 20, 2026	34.08	34.50	34.08	34.50	34.50	0.16%	588
Feb 19, 2026	34.58	34.58	34.41	34.44	34.44	-0.33%	200
Feb 18, 2026	34.25	34.56	34.25	34.56	34.56	1.04%	593
Feb 17, 2026	34.29	34.29	34.11	34.20	34.20	-0.39%	1,038
Feb 16, 2026	34.49	34.50	34.34	34.34	34.34	1.43%	1,548
Feb 13, 2026	33.98	33.98	33.75	33.85	33.85	-0.51%	167
Feb 12, 2026	34.26	34.29	34.00	34.03	34.03	-0.34%	7,261
Feb 11, 2026	34.08	34.19	33.97	34.14	34.14	-0.09%	1,153
Feb 10, 2026	34.11	34.17	34.08	34.17	34.17	-0.54%	259
Feb 9, 2026	34.14	34.36	34.07	34.36	34.36	1.06%	2,759
Feb 6, 2026	33.65	34.01	33.65	34.00	34.00	0.40%	698
Feb 5, 2026	33.77	33.93	33.77	33.86	33.86	-0.65%	1,869
Feb 4, 2026	34.01	34.17	34.01	34.08	34.08	0.71%	2,333
Feb 3, 2026	33.80	33.87	33.78	33.84	33.84	0.95%	3,814
Feb 2, 2026	33.28	33.59	33.18	33.52	33.52	-1.05%	11,738
Jan 30, 2026	33.64	33.88	33.55	33.88	33.88	-0.29%	564
Jan 29, 2026	34.03	34.21	33.92	33.98	33.98	0.40%	2,314
Jan 28, 2026	33.96	33.96	33.77	33.84	33.84	0.16%	1,597
Jan 27, 2026	34.02	34.02	33.79	33.79	33.79	-0.92%	2,422
Jan 26, 2026	34.21	34.21	34.03	34.10	34.10	-0.57%	18,473
Jan 23, 2026	34.38	34.43	34.24	34.30	34.30	-0.48%	7,800