ETR:DBXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	90.65	90.70	89.28	90.02	-	-1.98%	16,011
Mar 18, 2026	93.02	93.08	91.70	91.84	91.84	-0.07%	28,078
Mar 17, 2026	91.45	92.57	91.25	91.90	91.90	-0.04%	26,060
Mar 16, 2026	91.08	92.36	90.75	91.94	91.94	0.78%	30,323
Mar 13, 2026	90.25	91.88	90.12	91.23	91.23	-0.21%	36,891
Mar 12, 2026	92.01	92.22	90.92	91.42	91.42	-0.57%	35,350
Mar 11, 2026	92.39	92.49	91.49	91.95	91.95	-1.75%	72,727
Mar 10, 2026	92.90	93.66	92.18	93.59	93.59	3.40%	34,011
Mar 9, 2026	89.43	90.66	89.01	90.51	90.51	-0.48%	54,313
Mar 6, 2026	93.19	93.47	90.63	90.95	90.95	-1.47%	54,031
Mar 5, 2026	93.13	94.46	92.31	92.31	92.31	-2.06%	51,940
Mar 4, 2026	92.11	94.64	92.11	94.25	94.25	3.01%	28,357
Mar 3, 2026	93.77	93.82	90.60	91.49	91.49	-4.65%	63,790
Mar 2, 2026	96.61	96.70	95.02	95.95	95.95	-1.97%	96,473
Feb 27, 2026	99.00	99.11	97.55	97.88	97.88	0.02%	32,294
Feb 26, 2026	97.30	97.98	97.30	97.86	97.86	0.32%	63,719
Feb 25, 2026	96.74	97.55	96.74	97.55	97.55	0.89%	21,303
Feb 24, 2026	95.73	96.69	95.33	96.69	96.69	0.02%	31,529
Feb 23, 2026	96.34	97.20	96.29	96.67	96.67	0.17%	31,158
Feb 20, 2026	95.95	96.53	95.73	96.51	96.51	-0.04%	18,539
Feb 19, 2026	96.96	97.02	96.29	96.55	96.55	-0.46%	39,199
Feb 18, 2026	96.69	97.02	96.45	96.99	96.99	0.50%	31,369
Feb 17, 2026	96.26	96.51	95.94	96.51	96.51	0.37%	27,875
Feb 16, 2026	96.59	96.62	96.12	96.15	96.15	-2.18%	27,308
Feb 13, 2026	97.48	98.35	97.17	98.30	98.30	0.17%	53,746
Feb 12, 2026	98.61	98.73	98.01	98.13	98.13	-0.28%	144,281
Feb 11, 2026	98.45	98.97	97.80	98.41	98.41	0.79%	55,614
Feb 10, 2026	96.65	97.85	96.65	97.64	97.64	2.34%	65,826
Feb 9, 2026	94.73	95.41	94.27	95.41	95.41	1.34%	52,910
Feb 6, 2026	92.41	94.15	92.41	94.15	94.15	2.86%	52,797
Feb 5, 2026	91.46	91.68	91.21	91.53	91.53	-1.53%	39,599
Feb 4, 2026	91.63	93.32	91.53	92.95	92.95	1.76%	38,194
Feb 3, 2026	91.93	92.00	91.22	91.35	91.35	0.74%	27,132
Feb 2, 2026	89.48	90.68	89.46	90.68	90.68	0.61%	35,229
Jan 30, 2026	89.63	90.15	89.53	90.12	90.12	0.98%	33,487
Jan 29, 2026	89.31	89.88	88.85	89.25	89.25	0.53%	63,701
Jan 28, 2026	89.22	89.25	88.24	88.78	88.78	-0.57%	35,008
Jan 27, 2026	89.46	89.66	89.14	89.29	89.29	0.18%	25,258
Jan 26, 2026	89.67	90.01	89.08	89.13	89.13	-0.19%	44,395
Jan 23, 2026	89.89	89.90	89.08	89.30	89.30	-0.97%	116,021
Jan 22, 2026	90.08	90.34	90.00	90.17	90.17	0.26%	44,254
Jan 21, 2026	89.47	90.09	89.30	89.94	89.94	0.29%	38,429
Jan 20, 2026	90.13	90.13	88.95	89.68	89.68	-2.02%	70,946
Jan 19, 2026	91.92	92.08	91.53	91.53	91.53	-0.44%	42,597
Jan 16, 2026	92.26	92.35	91.70	91.94	91.94	-0.05%	27,167
Jan 15, 2026	92.12	92.59	91.99	91.99	91.99	1.05%	21,318
Jan 14, 2026	91.09	91.41	90.56	91.03	91.03	0.70%	50,248
Jan 13, 2026	90.26	90.58	90.22	90.39	90.39	-0.68%	46,171
Jan 12, 2026	90.72	91.09	90.72	91.01	91.01	0.73%	30,669
Jan 9, 2026	88.49	90.92	88.45	90.35	90.35	2.01%	38,793