ETR:DBXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	239.95	240.00	236.75	237.25	-	-0.61%	16,615
Sep 22, 2026	238.70	240.65	237.35	238.70	238.70	-0.04%	55,452
Sep 21, 2026	237.95	239.10	237.65	238.80	238.80	1.08%	34,138
Sep 18, 2026	239.05	239.40	236.10	236.25	236.25	-1.62%	35,031
Sep 17, 2026	239.55	240.80	238.90	240.15	240.15	0.73%	40,505
Sep 16, 2026	238.15	238.90	236.75	238.40	238.40	0.53%	58,004
Sep 15, 2026	236.85	237.75	234.90	237.15	237.15	-0.17%	45,694
Sep 14, 2026	237.85	238.35	236.45	237.55	237.55	-0.48%	37,628
Sep 11, 2026	237.75	238.70	237.15	238.70	238.70	0.76%	38,581
Sep 10, 2026	238.50	238.90	236.85	236.90	236.90	-0.82%	53,244
Sep 9, 2026	241.65	241.75	238.15	238.85	238.85	-1.61%	49,988
Sep 8, 2026	242.30	242.90	240.85	242.75	242.75	-0.02%	31,493
Sep 7, 2026	243.25	243.35	240.30	242.80	242.80	-0.12%	121,988
Sep 4, 2026	242.50	244.20	242.40	243.10	243.10	0.14%	20,677
Sep 3, 2026	241.60	242.75	240.70	242.75	242.75	0.66%	33,159
Sep 2, 2026	241.60	242.00	240.15	241.15	241.15	-0.47%	53,985
Sep 1, 2026	243.90	244.55	241.95	242.30	242.30	-1.12%	50,799
Aug 31, 2026	246.90	246.95	245.05	245.05	245.05	-1.13%	37,724
Aug 28, 2026	247.15	248.40	247.15	247.85	247.85	0.73%	20,710
Aug 27, 2026	245.90	246.35	244.90	246.05	246.05	0.26%	27,202
Aug 26, 2026	245.15	246.95	244.60	245.40	245.40	0.08%	21,013
Aug 25, 2026	244.80	245.85	244.25	245.20	245.20	0.66%	29,215
Aug 24, 2026	243.55	244.20	243.10	243.60	243.60	-0.20%	18,884
Aug 21, 2026	242.60	244.15	242.40	244.10	244.10	0.66%	15,394
Aug 20, 2026	243.20	243.25	241.90	242.50	242.50	-0.43%	31,507
Aug 19, 2026	243.95	244.35	243.35	243.55	243.55	-0.12%	42,575
Aug 18, 2026	245.00	245.30	243.85	243.85	243.85	-0.79%	13,742
Aug 17, 2026	247.05	247.25	245.80	245.80	245.80	-0.34%	48,941
Aug 14, 2026	247.00	247.70	246.50	246.65	246.65	0.45%	24,152
Aug 13, 2026	247.00	247.20	245.35	245.55	245.55	-0.14%	19,173
Aug 12, 2026	246.70	248.00	245.65	245.90	245.90	-0.18%	18,490
Aug 11, 2026	246.20	247.35	245.00	246.35	246.35	0.26%	16,173
Aug 10, 2026	245.95	246.75	245.50	245.70	245.70	-0.02%	18,567
Aug 7, 2026	245.10	246.70	244.90	245.75	245.75	0.70%	45,167
Aug 6, 2026	243.80	244.80	243.70	244.05	244.05	0.06%	19,755
Aug 5, 2026	246.35	246.35	243.90	243.90	243.90	-0.29%	37,922
Aug 4, 2026	244.70	245.20	243.45	244.60	244.60	0.72%	64,475
Aug 3, 2026	241.60	243.55	241.60	242.85	242.85	1.46%	73,786
Jul 31, 2026	240.00	241.60	238.50	239.35	239.35	0.15%	22,401
Jul 30, 2026	237.00	239.35	236.25	239.00	239.00	0.57%	12,625
Jul 29, 2026	238.30	238.55	236.50	237.65	237.65	-0.06%	37,873
Jul 28, 2026	237.60	238.30	236.20	237.80	237.80	0.42%	24,767
Jul 27, 2026	237.70	238.70	236.80	236.80	236.80	1.09%	90,204
Jul 24, 2026	231.70	234.25	231.70	234.25	234.25	1.34%	26,274
Jul 23, 2026	233.30	234.00	230.50	231.15	231.15	-1.60%	48,644
Jul 22, 2026	233.45	235.80	233.25	234.90	234.90	0.64%	42,490
Jul 21, 2026	232.45	233.40	231.65	233.40	233.40	0.67%	26,818
Jul 20, 2026	231.30	233.10	231.15	231.85	231.85	0.02%	30,124
Jul 17, 2026	231.20	231.95	230.15	231.80	231.80	-0.34%	25,777
Jul 16, 2026	233.65	233.65	230.50	232.60	232.60	-0.36%	85,817