ETR:DBXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	249.42	250.31	249.26	250.31	250.31	0.32%	767
Mar 30, 2026	248.37	249.51	248.37	249.51	249.51	0.54%	224
Mar 27, 2026	248.38	248.38	247.41	248.18	248.18	-0.29%	1,893
Mar 26, 2026	250.21	250.21	248.89	248.89	248.89	-0.97%	1,422
Mar 25, 2026	250.84	251.39	250.84	251.34	251.34	0.62%	8,673
Mar 24, 2026	250.72	250.72	249.21	249.78	249.78	-0.20%	1,541
Mar 23, 2026	248.61	251.72	247.90	250.29	250.29	0.35%	11,373
Mar 20, 2026	252.06	252.08	249.42	249.42	249.42	-0.62%	1,567
Mar 19, 2026	251.27	251.66	250.41	250.98	250.98	-0.43%	615
Mar 18, 2026	253.55	253.72	252.06	252.06	252.06	-0.41%	2,611
Mar 17, 2026	252.22	253.10	252.22	253.10	253.10	0.41%	1,936
Mar 16, 2026	251.31	252.48	251.31	252.07	252.07	0.33%	666
Mar 13, 2026	251.12	252.11	251.12	251.23	251.23	-0.18%	206
Mar 12, 2026	252.62	252.85	251.68	251.68	251.68	-0.42%	132
Mar 11, 2026	253.99	253.99	252.74	252.74	252.74	-0.84%	5,798
Mar 10, 2026	255.26	255.26	254.00	254.88	254.88	0.40%	620
Mar 9, 2026	251.59	253.87	251.59	253.87	253.87	0.13%	1,130
Mar 6, 2026	254.34	254.55	253.41	253.53	253.53	-0.32%	314
Mar 5, 2026	255.49	256.19	254.35	254.35	254.35	-0.87%	3,154
Mar 4, 2026	256.28	256.57	255.59	256.57	256.57	0.32%	1,233
Mar 3, 2026	256.44	256.44	255.26	255.76	255.76	-0.71%	28,923
Mar 2, 2026	258.67	258.67	257.58	257.58	257.58	-0.55%	813
Feb 27, 2026	258.24	259.01	258.18	259.01	259.01	0.31%	53
Feb 26, 2026	257.94	258.22	257.90	258.22	258.22	0.11%	118
Feb 25, 2026	257.77	257.94	257.77	257.94	257.94	0.05%	7
Feb 24, 2026	257.82	257.90	257.65	257.82	257.82	0.07%	731
Feb 23, 2026	257.38	257.63	257.23	257.63	257.63	0.16%	642
Feb 20, 2026	257.22	257.36	257.21	257.23	257.23	0.09%	502
Feb 19, 2026	256.80	257.09	256.77	256.99	256.99	-0.03%	599
Feb 18, 2026	256.95	257.06	256.90	257.06	257.06	0.04%	350
Feb 17, 2026	257.01	257.07	256.97	256.97	256.97	0.12%	72
Feb 16, 2026	256.95	256.97	256.67	256.67	256.67	-0.01%	12
Feb 13, 2026	256.34	256.79	256.31	256.70	256.70	0.21%	886
Feb 12, 2026	255.82	256.15	255.82	256.15	256.15	0.07%	120
Feb 11, 2026	255.79	255.97	255.70	255.97	255.97	0.11%	223
Feb 10, 2026	255.19	255.83	255.19	255.70	255.70	0.30%	180
Feb 9, 2026	254.90	254.94	254.67	254.94	254.94	0.06%	631
Feb 6, 2026	255.08	255.23	254.78	254.78	254.78	0.01%	700
Feb 5, 2026	254.42	254.75	254.35	254.75	254.75	0.04%	152
Feb 4, 2026	254.27	254.64	254.27	254.64	254.64	0.29%	152
Feb 3, 2026	254.24	254.24	253.90	253.90	253.90	-0.14%	201
Feb 2, 2026	254.78	254.82	254.26	254.26	254.26	-0.23%	206
Jan 30, 2026	254.82	254.85	254.57	254.85	254.85	-0.09%	99
Jan 29, 2026	254.58	255.09	254.58	255.09	255.09	0.18%	6
Jan 28, 2026	254.71	254.77	254.52	254.64	254.64	0.09%	329
Jan 27, 2026	254.22	254.40	254.22	254.40	254.40	0.04%	86
Jan 26, 2026	253.89	254.43	253.89	254.31	254.31	0.30%	323
Jan 23, 2026	253.54	253.82	253.54	253.54	253.54	-	379
Jan 22, 2026	253.40	253.82	253.40	253.54	253.54	0.10%	1,729
Jan 21, 2026	254.19	254.23	253.28	253.28	253.28	-0.17%	119