ETR:DBXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	82.88	82.94	82.25	82.25	82.25	-0.71%	23,743
Sep 15, 2025	82.90	83.04	82.54	82.84	82.84	0.36%	31,012
Sep 12, 2025	82.73	82.84	82.51	82.54	82.54	-0.78%	20,620
Sep 11, 2025	82.70	83.22	82.62	83.19	83.19	0.80%	59,098
Sep 10, 2025	82.44	82.70	82.24	82.53	82.53	0.84%	17,055
Sep 9, 2025	81.86	81.88	81.53	81.84	81.84	-0.92%	55,269
Sep 8, 2025	82.00	82.64	81.87	82.60	82.60	2.09%	24,674
Sep 5, 2025	81.40	81.46	80.79	80.91	80.91	-0.14%	14,236
Sep 4, 2025	80.80	81.03	80.45	81.02	81.02	1.36%	22,524
Sep 3, 2025	79.84	80.08	79.76	79.93	79.93	-0.17%	27,289
Sep 2, 2025	80.71	80.72	79.80	80.07	80.07	-0.81%	22,631
Sep 1, 2025	80.53	80.72	80.46	80.72	80.72	0.66%	12,325
Aug 29, 2025	81.02	81.13	80.19	80.19	80.19	-1.73%	19,934
Aug 28, 2025	81.93	82.01	81.45	81.60	81.60	0.73%	28,287
Aug 27, 2025	81.05	81.05	80.72	81.01	81.01	-0.07%	21,529
Aug 26, 2025	81.01	81.09	80.84	81.07	81.07	-0.50%	25,966
Aug 25, 2025	81.62	81.62	81.39	81.48	81.48	-0.67%	21,304
Aug 22, 2025	81.64	82.29	81.50	82.03	82.03	0.64%	16,162
Aug 21, 2025	81.52	81.55	81.17	81.51	81.51	-0.49%	15,597
Aug 20, 2025	82.27	82.27	81.71	81.91	81.91	-0.58%	15,448
Aug 19, 2025	82.32	82.65	82.24	82.39	82.39	-0.28%	20,381
Aug 18, 2025	82.51	82.66	82.38	82.62	82.62	0.55%	9,370
Aug 15, 2025	82.53	82.55	82.11	82.17	82.17	1.36%	12,503
Aug 14, 2025	81.11	81.31	80.97	81.07	81.07	-0.12%	14,011
Aug 13, 2025	81.46	81.74	81.11	81.17	81.17	-0.18%	25,999
Aug 12, 2025	80.78	81.38	80.68	81.32	81.32	0.82%	49,985
Aug 11, 2025	80.27	80.75	80.27	80.66	80.66	0.65%	21,150
Aug 8, 2025	79.87	80.26	79.75	80.14	80.14	1.61%	17,822
Aug 7, 2025	78.71	79.26	78.68	78.87	78.87	0.81%	14,359
Aug 6, 2025	78.52	78.55	78.06	78.24	78.24	0.73%	13,264
Aug 5, 2025	78.26	78.26	77.67	77.67	77.67	-0.13%	17,544
Aug 4, 2025	77.19	77.82	77.18	77.77	77.77	1.46%	20,436
Aug 1, 2025	77.63	77.68	76.16	76.65	76.65	-0.88%	19,590
Jul 31, 2025	78.16	78.52	77.33	77.33	77.33	-0.23%	57,899
Jul 30, 2025	77.48	77.79	77.39	77.51	77.51	0.94%	22,871
Jul 29, 2025	77.21	77.21	76.79	76.79	76.79	0.08%	53,339
Jul 28, 2025	76.76	76.99	76.61	76.73	76.73	-0.63%	23,892
Jul 25, 2025	77.50	77.50	77.20	77.22	77.22	-1.23%	15,809
Jul 24, 2025	78.83	78.88	78.18	78.18	78.18	0.18%	17,723
Jul 23, 2025	76.96	78.04	76.95	78.04	78.04	4.65%	41,990
Jul 22, 2025	74.33	74.90	74.33	74.57	74.57	-0.12%	22,102
Jul 21, 2025	74.55	74.74	74.40	74.66	74.66	0.81%	24,901
Jul 18, 2025	74.34	74.38	74.06	74.06	74.06	-1.07%	17,398
Jul 17, 2025	74.67	74.86	74.54	74.86	74.86	1.92%	16,141
Jul 16, 2025	73.87	74.25	73.43	73.45	73.45	-0.78%	32,088
Jul 15, 2025	74.27	74.38	73.98	74.03	74.03	-0.35%	36,294
Jul 14, 2025	74.40	74.43	74.10	74.29	74.29	0.24%	12,655
Jul 11, 2025	74.56	74.57	74.04	74.11	74.11	-0.80%	29,345
Jul 10, 2025	74.43	74.76	74.33	74.71	74.71	-0.04%	27,398
Jul 9, 2025	74.49	74.89	74.49	74.74	74.74	-0.09%	33,009