ETR:DBX9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	36.82	36.90	36.72	36.90	36.90	-2.07%	1,527
May 13, 2026	37.38	37.68	37.30	37.68	37.68	2.00%	2,411
May 12, 2026	36.99	36.99	36.87	36.94	36.94	-0.43%	5,042
May 11, 2026	37.02	37.15	36.84	37.10	37.10	1.92%	2,761
May 8, 2026	36.22	36.41	36.22	36.40	36.40	0.28%	1,064
May 7, 2026	36.57	36.57	36.20	36.30	36.30	-0.52%	2,770
May 6, 2026	36.23	36.55	36.23	36.49	36.49	1.36%	5,366
May 5, 2026	36.08	36.08	35.94	36.00	36.00	-0.19%	765
May 4, 2026	36.12	36.12	35.92	36.07	36.07	0.70%	4,923
Apr 30, 2026	35.78	35.85	35.72	35.82	35.82	1.13%	3,148
Apr 29, 2026	35.71	35.71	35.42	35.42	35.42	0.85%	835
Apr 28, 2026	35.13	35.24	35.12	35.12	35.12	-0.31%	409
Apr 27, 2026	35.44	35.44	35.19	35.23	35.23	-0.48%	1,842
Apr 24, 2026	35.42	35.42	35.30	35.40	35.40	-0.34%	2,316
Apr 23, 2026	35.49	35.52	35.32	35.52	35.52	0.17%	512
Apr 22, 2026	35.47	35.51	35.28	35.46	35.46	1.14%	6,567
Apr 21, 2026	35.30	35.30	35.06	35.06	35.06	-0.23%	857
Apr 20, 2026	35.24	35.25	35.09	35.14	35.14	-0.26%	1,800
Apr 17, 2026	34.88	35.23	34.80	35.23	35.23	0.95%	2,202
Apr 16, 2026	34.92	34.97	34.80	34.90	34.90	0.72%	7,502
Apr 15, 2026	34.56	34.65	34.46	34.65	34.65	-0.43%	1,363
Apr 14, 2026	34.56	34.80	34.56	34.80	34.80	0.69%	1,686
Apr 13, 2026	34.49	34.56	34.35	34.56	34.56	0.85%	1,679
Apr 10, 2026	34.22	34.31	34.21	34.27	34.27	1.06%	2,062
Apr 9, 2026	33.86	34.02	33.80	33.91	33.91	-0.29%	36
Apr 8, 2026	34.12	34.21	34.01	34.01	34.01	2.47%	1,608
Apr 7, 2026	33.28	33.28	32.96	33.19	33.19	-0.87%	2,830
Apr 2, 2026	33.34	33.48	33.19	33.48	33.48	-0.15%	328
Apr 1, 2026	33.80	33.80	33.31	33.53	33.53	0.48%	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	1.32%	1,958
Mar 27, 2026	33.34	33.44	33.16	33.21	33.21	0.30%	1,950
Mar 26, 2026	33.21	33.24	33.09	33.11	33.11	-1.66%	606
Mar 25, 2026	33.59	33.69	33.53	33.67	33.67	2.15%	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	-1.85%	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	-1.62%	526
Mar 18, 2026	34.92	34.92	34.49	34.60	34.60	-0.63%	8,038
Mar 17, 2026	34.93	34.97	34.74	34.82	34.82	-0.60%	568
Mar 16, 2026	35.28	35.28	35.03	35.03	35.03	-0.51%	2,613
Mar 13, 2026	35.16	35.28	35.15	35.21	35.21	0.11%	740
Mar 12, 2026	35.29	35.31	35.08	35.17	35.17	-0.06%	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	34.78	34.91	34.91	1.45%	1,107
Mar 9, 2026	34.35	34.55	34.32	34.41	34.41	-	2,848
Mar 6, 2026	34.74	34.74	34.28	34.41	34.41	-0.17%	4,411
Mar 5, 2026	34.77	34.78	34.47	34.47	34.47	0.15%	5,561
Mar 4, 2026	34.05	34.49	34.05	34.42	34.42	0.97%	12,621
Mar 3, 2026	34.67	34.69	34.09	34.09	34.09	-2.54%	3,939