ETR:DBXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	105.21	105.82	104.52	105.38	-	-0.75%	29,378
Sep 14, 2026	106.01	106.36	105.50	106.18	106.18	-0.65%	27,003
Sep 11, 2026	105.60	106.87	105.24	106.87	106.87	2.19%	22,139
Sep 10, 2026	106.14	106.19	104.58	104.58	104.58	-0.48%	32,276
Sep 9, 2026	106.31	106.35	104.88	105.09	105.09	-1.03%	23,046
Sep 8, 2026	106.45	106.53	105.83	106.18	106.18	-0.61%	27,746
Sep 7, 2026	106.97	107.30	106.64	106.84	106.84	0.66%	20,375
Sep 4, 2026	105.17	106.25	105.17	106.13	106.13	0.19%	17,295
Sep 3, 2026	105.06	105.93	104.54	105.93	105.93	2.07%	25,747
Sep 2, 2026	103.21	103.86	102.18	103.78	103.78	-0.09%	29,551
Sep 1, 2026	104.87	105.07	103.11	103.87	103.87	0.26%	24,424
Aug 31, 2026	104.74	104.88	103.60	103.60	103.60	-0.72%	21,273
Aug 28, 2026	104.27	104.61	104.15	104.35	104.35	1.08%	13,950
Aug 27, 2026	103.39	103.61	102.98	103.24	103.24	0.41%	29,801
Aug 26, 2026	103.39	103.39	102.79	102.81	102.81	-0.03%	17,768
Aug 25, 2026	102.74	103.02	102.31	102.84	102.84	0.76%	36,743
Aug 24, 2026	102.24	102.57	101.67	102.06	102.06	-0.36%	23,356
Aug 21, 2026	102.22	102.79	102.16	102.43	102.43	0.74%	26,156
Aug 20, 2026	102.12	102.24	100.77	101.68	101.68	-0.59%	36,708
Aug 19, 2026	101.88	103.04	101.78	102.28	102.28	-1.18%	32,372
Aug 18, 2026	105.10	105.13	103.50	103.50	103.50	-3.04%	21,249
Aug 17, 2026	106.57	106.75	105.95	106.75	106.75	0.22%	33,414
Aug 14, 2026	106.92	107.05	106.51	106.52	106.52	-0.74%	21,376
Aug 13, 2026	106.55	107.53	106.33	107.31	107.31	0.69%	24,604
Aug 12, 2026	105.59	106.75	105.31	106.57	106.57	1.38%	20,179
Aug 11, 2026	105.00	105.54	104.65	105.12	105.12	0.44%	23,952
Aug 10, 2026	104.76	105.12	104.66	104.66	104.66	-0.26%	55,724
Aug 7, 2026	104.34	105.15	103.98	104.93	104.93	0.64%	22,535
Aug 6, 2026	103.87	104.32	103.27	104.27	104.27	0.39%	34,344
Aug 5, 2026	103.74	105.93	103.50	103.86	103.86	1.13%	23,949
Aug 4, 2026	101.75	102.69	101.03	102.69	102.69	1.25%	46,195
Aug 3, 2026	102.00	102.32	100.44	101.42	101.42	0.86%	20,432
Jul 31, 2026	100.52	101.47	100.25	100.56	100.56	-0.28%	26,417
Jul 30, 2026	98.07	101.11	97.44	100.84	100.84	1.98%	26,569
Jul 29, 2026	99.19	99.88	98.54	98.89	98.89	-0.52%	20,551
Jul 28, 2026	99.12	99.40	98.41	99.40	99.40	-1.20%	21,130
Jul 27, 2026	101.58	101.94	100.61	100.61	100.61	-0.57%	26,315
Jul 24, 2026	100.58	101.23	100.53	101.19	101.19	0.79%	26,505
Jul 23, 2026	101.69	102.00	100.29	100.40	100.40	-1.14%	23,987
Jul 22, 2026	101.42	101.75	100.90	101.55	101.55	-0.66%	21,350
Jul 21, 2026	101.27	102.23	100.89	102.23	102.23	2.25%	28,389
Jul 20, 2026	99.23	100.23	98.97	99.97	99.97	1.01%	37,626
Jul 17, 2026	98.12	99.01	97.75	98.97	98.97	-2.34%	29,897
Jul 16, 2026	101.43	101.43	100.49	101.35	101.35	-1.00%	27,993
Jul 15, 2026	103.69	103.77	102.19	102.37	102.37	-1.16%	25,009
Jul 14, 2026	102.36	103.82	102.10	103.57	103.57	0.83%	36,673
Jul 13, 2026	101.85	102.72	101.70	102.72	102.72	-1.02%	34,885
Jul 10, 2026	103.05	103.84	102.70	103.78	103.78	0.95%	52,324
Jul 9, 2026	101.84	102.80	101.26	102.80	102.80	2.14%	84,461
Jul 8, 2026	101.13	101.41	99.35	100.65	100.65	-1.59%	38,484