ETR:DBXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	93.43	93.64	93.22	93.58	-	0.63%	3,063
Apr 13, 2026	92.54	93.25	92.27	93.00	93.00	-0.70%	31,733
Apr 10, 2026	93.07	93.91	93.04	93.66	93.66	-0.04%	14,965
Apr 9, 2026	93.19	93.70	92.87	93.70	93.70	-1.78%	46,028
Apr 8, 2026	94.64	95.95	94.54	95.39	95.39	5.15%	26,537
Apr 7, 2026	91.79	93.35	90.30	90.73	90.73	-1.43%	23,168
Apr 2, 2026	90.99	92.22	90.62	92.04	92.04	-1.69%	46,875
Apr 1, 2026	93.13	93.62	92.49	93.62	93.62	4.79%	22,568
Mar 31, 2026	88.46	89.64	88.46	89.35	89.35	-0.64%	45,726
Mar 30, 2026	88.97	89.99	88.97	89.93	89.93	1.77%	42,970
Mar 27, 2026	90.08	90.08	88.36	88.36	88.36	-2.10%	48,058
Mar 26, 2026	90.90	91.04	90.04	90.25	90.25	-1.56%	53,563
Mar 25, 2026	91.65	91.87	91.00	91.68	91.68	2.00%	28,535
Mar 24, 2026	89.94	90.25	89.22	89.88	89.88	0.58%	27,860
Mar 23, 2026	87.10	91.24	87.00	89.36	89.36	0.92%	33,192
Mar 20, 2026	90.79	91.19	88.55	88.55	88.55	-1.58%	40,559
Mar 19, 2026	90.65	90.70	89.28	89.97	89.97	-2.03%	22,781
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