ETR:DBXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	51.11	51.28	50.56	50.56	-	-0.55%	2,589
Sep 22, 2026	51.05	51.07	50.72	50.84	50.84	-0.53%	1,487
Sep 21, 2026	50.60	51.11	50.60	51.11	51.11	1.73%	4,254
Sep 18, 2026	50.94	50.94	50.21	50.24	50.24	-1.70%	1,414
Sep 17, 2026	50.95	51.15	50.85	51.11	51.11	0.81%	487
Sep 16, 2026	50.58	50.74	50.58	50.70	50.70	0.88%	5,175
Sep 15, 2026	49.89	50.35	49.74	50.26	50.26	-0.32%	1,773
Sep 14, 2026	50.96	51.06	50.22	50.42	50.42	-1.54%	1,294
Sep 11, 2026	50.87	51.21	50.80	51.21	51.21	1.31%	3,508
Sep 10, 2026	50.79	50.84	50.55	50.55	50.55	-0.08%	2,727
Sep 9, 2026	50.72	50.72	50.13	50.59	50.59	-0.59%	6,831
Sep 8, 2026	50.92	50.92	50.58	50.89	50.89	-0.12%	142
Sep 7, 2026	51.00	51.00	50.78	50.95	50.95	0.26%	1,071
Sep 4, 2026	50.71	50.92	50.68	50.82	50.82	-0.31%	10,245
Sep 3, 2026	50.55	50.98	50.55	50.98	50.98	0.91%	695
Sep 2, 2026	50.73	50.73	50.36	50.52	50.52	-0.30%	1,525
Sep 1, 2026	51.31	51.31	50.67	50.67	50.67	-1.29%	600
Aug 31, 2026	51.40	51.53	51.33	51.33	51.33	-0.06%	2,127
Aug 28, 2026	51.47	51.49	51.32	51.36	51.36	0.67%	10,380
Aug 27, 2026	51.62	51.64	51.00	51.02	51.02	-1.16%	1,876
Aug 26, 2026	51.60	51.83	51.51	51.62	51.62	0.27%	745
Aug 25, 2026	51.57	51.64	51.35	51.48	51.48	0.35%	2,196
Aug 24, 2026	51.36	51.45	51.25	51.30	51.30	-0.27%	2,296
Aug 21, 2026	51.47	51.68	51.38	51.44	51.44	0.12%	455
Aug 20, 2026	51.47	51.61	51.35	51.38	51.38	-	2,425
Aug 19, 2026	51.75	51.75	51.38	51.38	51.38	-0.69%	1,210
Aug 18, 2026	53.47	53.47	53.07	53.07	51.74	-1.06%	11,324
Aug 17, 2026	53.87	53.89	53.64	53.64	52.29	-0.02%	911
Aug 14, 2026	53.65	53.78	53.65	53.65	52.30	-0.28%	3,035
Aug 13, 2026	54.01	54.04	53.80	53.80	52.45	0.04%	1,716
Aug 12, 2026	53.94	53.94	53.78	53.78	52.43	-0.04%	149
Aug 11, 2026	53.83	53.87	53.64	53.80	52.45	0.19%	2,344
Aug 10, 2026	53.73	53.86	53.70	53.70	52.35	-0.22%	5,792
Aug 7, 2026	53.88	53.97	53.76	53.82	52.47	0.07%	446
Aug 6, 2026	53.86	54.12	53.78	53.78	52.43	0.49%	3,535
Aug 5, 2026	53.88	53.88	53.46	53.52	52.17	-0.19%	2,013
Aug 4, 2026	53.32	53.67	53.32	53.62	52.27	1.32%	5,192
Aug 3, 2026	52.68	52.92	52.50	52.92	51.59	1.32%	9,847
Jul 31, 2026	52.53	52.65	52.23	52.23	50.92	0.15%	1,891
Jul 30, 2026	51.43	52.15	51.43	52.15	50.84	1.26%	624
Jul 29, 2026	52.06	52.06	51.50	51.50	50.20	-0.56%	443
Jul 28, 2026	52.27	52.33	51.70	51.79	50.49	-0.61%	2,528
Jul 27, 2026	52.21	52.29	52.03	52.11	50.80	0.44%	310
Jul 24, 2026	51.50	51.88	51.50	51.88	50.58	0.89%	3,421
Jul 23, 2026	52.30	52.30	51.36	51.42	50.13	-2.71%	8,044
Jul 22, 2026	52.23	52.94	52.23	52.85	51.52	0.92%	3,104
Jul 21, 2026	52.26	52.37	52.12	52.37	51.05	0.89%	2,374
Jul 20, 2026	51.85	52.15	51.83	51.91	50.60	0.14%	893
Jul 17, 2026	51.86	52.05	51.69	51.84	50.54	-0.84%	9,329
Jul 16, 2026	52.40	52.40	51.93	52.28	50.97	-0.15%	2,942