ETR:DBX9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.47	35.47	35.28	35.34	-	-0.90%	3,289
Sep 22, 2026	35.44	35.71	35.44	35.66	35.66	0.31%	3,044
Sep 21, 2026	35.51	35.55	35.46	35.55	35.55	1.44%	1,856
Sep 18, 2026	35.18	35.18	35.05	35.05	35.05	0.82%	211
Sep 17, 2026	34.61	34.77	34.61	34.76	34.76	0.39%	4,336
Sep 16, 2026	34.57	34.68	34.56	34.63	34.63	0.90%	1,329
Sep 15, 2026	34.40	34.40	34.30	34.32	34.32	-0.45%	2,278
Sep 14, 2026	34.45	34.47	34.45	34.47	34.47	-0.16%	543
Sep 11, 2026	34.42	34.56	34.40	34.53	34.53	0.03%	2,470
Sep 10, 2026	34.75	34.81	34.52	34.52	34.52	-0.99%	1,189
Sep 9, 2026	34.90	35.03	34.80	34.86	34.86	-0.04%	827
Sep 8, 2026	34.84	34.92	34.81	34.88	34.88	0.01%	65
Sep 7, 2026	35.07	35.07	34.77	34.87	34.87	-0.09%	872
Sep 4, 2026	34.80	34.95	34.72	34.90	34.90	-0.27%	1,853
Sep 3, 2026	34.91	35.00	34.87	35.00	35.00	0.24%	799
Sep 2, 2026	34.95	34.97	34.85	34.91	34.91	-1.15%	2,244
Sep 1, 2026	35.46	35.47	35.26	35.32	35.32	-0.32%	1,525
Aug 31, 2026	35.58	35.58	35.43	35.43	35.43	0.10%	1,816
Aug 28, 2026	35.42	35.43	35.32	35.40	35.40	0.23%	412
Aug 27, 2026	35.38	35.45	35.32	35.32	35.32	1.17%	2,037
Aug 26, 2026	35.07	35.07	34.91	34.91	34.91	0.42%	3,954
Aug 25, 2026	34.71	34.84	34.63	34.76	34.76	0.46%	2,430
Aug 24, 2026	34.72	34.75	34.58	34.60	34.60	-1.31%	2,756
Aug 21, 2026	35.07	35.17	35.04	35.06	35.06	0.40%	1,517
Aug 20, 2026	34.97	34.97	34.84	34.92	34.92	-0.40%	1,473
Aug 19, 2026	34.96	35.10	34.96	35.06	35.06	-2.60%	3,269
Aug 18, 2026	36.26	36.26	36.00	36.00	36.00	-0.54%	1,285
Aug 17, 2026	36.25	36.25	36.14	36.19	36.19	1.42%	2,461
Aug 14, 2026	35.83	35.85	35.69	35.69	35.69	-0.52%	2,928
Aug 13, 2026	35.85	35.94	35.82	35.87	35.87	-0.55%	1,141
Aug 12, 2026	36.03	36.16	36.03	36.07	36.07	1.04%	2,886
Aug 11, 2026	35.83	35.85	35.70	35.70	35.70	-1.12%	1,610
Aug 10, 2026	36.09	36.18	36.03	36.11	36.11	-0.01%	881
Aug 7, 2026	36.15	36.20	36.10	36.11	36.11	1.11%	235
Aug 6, 2026	35.54	35.72	35.54	35.72	35.72	0.52%	924
Aug 5, 2026	35.65	35.65	35.41	35.53	35.53	1.64%	11,092
Aug 4, 2026	35.08	35.08	34.87	34.96	34.96	0.81%	8,910
Aug 3, 2026	34.68	34.68	34.50	34.68	34.68	-0.63%	3,675
Jul 31, 2026	35.13	35.14	34.90	34.90	34.90	0.17%	221
Jul 30, 2026	34.81	34.94	34.71	34.84	34.84	-0.85%	5,866
Jul 29, 2026	35.32	35.32	35.13	35.14	35.14	0.01%	2,142
Jul 28, 2026	35.16	35.16	34.98	35.13	35.13	-2.34%	1,857
Jul 27, 2026	36.00	36.03	35.84	35.97	35.97	1.10%	2,002
Jul 24, 2026	35.52	35.61	35.38	35.58	35.58	-1.14%	5,680
Jul 23, 2026	36.13	36.14	35.99	35.99	35.99	-0.21%	3,169
Jul 22, 2026	36.05	36.13	35.93	36.07	36.07	-0.12%	8,653
Jul 21, 2026	36.18	36.18	35.96	36.11	36.11	2.60%	5,383
Jul 20, 2026	34.86	35.20	34.82	35.20	35.20	1.93%	6,334
Jul 17, 2026	34.48	34.60	34.28	34.53	34.53	-3.43%	7,965
Jul 16, 2026	35.87	35.87	35.60	35.76	35.76	-2.01%	6,983