ETR:DBXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	237.86	237.86	236.72	236.72	-	0.04%	134
Sep 22, 2026	235.10	237.93	235.10	236.62	236.62	-0.24%	369
Sep 21, 2026	236.84	237.50	236.63	237.19	237.19	1.13%	413
Sep 18, 2026	236.19	236.19	234.04	234.53	234.53	-0.85%	157
Sep 17, 2026	234.92	236.60	234.32	236.53	236.53	0.77%	16
Sep 16, 2026	234.19	235.01	232.74	234.72	234.72	0.33%	655
Sep 15, 2026	234.13	234.13	233.38	233.94	233.94	-0.69%	166
Sep 14, 2026	233.44	235.56	232.98	235.56	235.56	0.58%	240
Sep 11, 2026	234.38	234.78	233.11	234.19	234.19	-0.03%	387
Sep 10, 2026	235.59	235.66	233.93	234.25	234.25	-0.55%	839
Sep 9, 2026	237.77	238.00	235.54	235.54	235.54	-1.26%	173
Sep 8, 2026	237.48	238.74	237.28	238.55	238.55	0.53%	49
Sep 7, 2026	238.52	238.88	237.22	237.30	237.30	-0.73%	22
Sep 4, 2026	238.15	240.12	238.15	239.05	239.05	0.08%	198
Sep 3, 2026	238.18	238.89	237.84	238.85	238.85	0.56%	259
Sep 2, 2026	237.35	237.94	236.62	237.51	237.51	-0.52%	431
Sep 1, 2026	238.53	239.29	237.46	238.74	238.74	-0.03%	682
Aug 31, 2026	240.38	240.74	238.80	238.80	238.80	-0.92%	137
Aug 28, 2026	240.63	241.78	239.99	241.01	241.01	-0.02%	347
Aug 27, 2026	242.59	242.59	240.90	241.06	241.06	-0.40%	141
Aug 26, 2026	243.54	243.54	242.03	242.03	242.03	-0.54%	598
Aug 25, 2026	241.17	243.35	240.65	243.35	243.35	1.09%	503
Aug 24, 2026	241.56	241.57	240.30	240.73	240.73	0.12%	49
Aug 21, 2026	240.97	241.03	240.38	240.44	240.44	-0.02%	386
Aug 20, 2026	241.73	241.73	240.50	240.50	240.50	-0.16%	269
Aug 19, 2026	240.87	242.00	239.87	240.89	240.89	0.31%	282
Aug 18, 2026	240.61	240.67	240.00	240.15	240.15	-0.53%	254
Aug 17, 2026	243.03	243.03	241.43	241.43	241.43	-0.55%	743
Aug 14, 2026	246.19	246.19	242.77	242.77	242.77	-1.61%	127
Aug 13, 2026	245.89	247.57	245.76	246.75	246.75	0.43%	195
Aug 12, 2026	246.00	246.76	245.70	245.70	245.70	-0.02%	17
Aug 11, 2026	244.47	246.37	244.24	245.76	245.76	0.21%	146
Aug 10, 2026	247.02	247.67	245.25	245.25	245.25	-0.83%	72
Aug 7, 2026	246.78	247.53	246.32	247.31	247.31	-0.01%	65
Aug 6, 2026	247.77	247.85	247.27	247.34	247.34	-0.32%	202
Aug 5, 2026	248.71	248.89	247.96	248.14	248.14	0.15%	147
Aug 4, 2026	247.07	248.00	245.98	247.76	247.76	0.50%	379
Aug 3, 2026	246.33	247.06	246.31	246.53	246.53	1.06%	90
Jul 31, 2026	246.37	246.83	243.94	243.94	243.94	-0.67%	141
Jul 30, 2026	245.49	245.94	245.24	245.59	245.59	-0.50%	34
Jul 29, 2026	248.21	248.30	246.77	246.82	246.82	-0.66%	106
Jul 28, 2026	248.42	248.65	247.75	248.45	248.45	0.31%	5
Jul 27, 2026	248.22	248.22	247.27	247.67	247.67	0.73%	228
Jul 24, 2026	245.20	246.09	245.20	245.88	245.88	0.65%	645
Jul 23, 2026	245.10	245.26	244.30	244.30	244.30	-0.49%	144
Jul 22, 2026	244.19	245.50	244.19	245.50	245.50	0.11%	76
Jul 21, 2026	245.36	245.71	244.58	245.24	245.24	-0.19%	298
Jul 20, 2026	245.98	246.81	245.71	245.71	245.71	-0.45%	110
Jul 17, 2026	246.56	246.92	246.56	246.81	246.81	0.38%	5
Jul 16, 2026	246.23	246.23	245.00	245.88	245.88	-0.57%	140