VIE:DBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.52	22.68	22.41	22.68	22.68	0.71%	-
May 28, 2026	22.28	22.52	22.27	22.52	22.52	0.63%	-
May 27, 2026	22.98	22.98	22.38	22.38	22.38	-3.26%	-
May 26, 2026	23.88	23.88	23.14	23.14	23.14	-3.02%	408
May 25, 2026	23.88	23.88	23.86	23.86	23.86	1.06%	-
May 22, 2026	23.55	23.63	23.52	23.61	23.61	0.49%	-
May 21, 2026	23.62	23.69	23.41	23.49	23.49	0.21%	-
May 20, 2026	23.74	23.77	23.34	23.44	23.44	-2.60%	357
May 19, 2026	23.90	24.27	23.90	24.07	24.07	2.06%	-
May 18, 2026	22.97	23.58	22.81	23.58	23.58	4.36%	-
May 15, 2026	22.29	22.60	22.17	22.60	22.60	1.30%	-
May 14, 2026	22.45	22.56	22.31	22.31	22.31	2.32%	-
May 13, 2026	22.14	22.23	21.80	21.80	21.80	-1.98%	-
May 12, 2026	22.42	22.66	22.24	22.24	22.24	-0.63%	-
May 11, 2026	24.11	24.25	22.38	22.38	22.38	-6.32%	-
May 8, 2026	21.68	23.89	21.42	23.89	23.89	10.99%	1,053
May 7, 2026	20.94	21.53	20.81	21.53	21.53	2.57%	-
May 6, 2026	21.83	21.83	20.99	20.99	20.99	-3.07%	100
May 5, 2026	21.55	21.65	21.44	21.65	21.65	-	-
May 4, 2026	21.22	21.65	21.19	21.65	21.65	4.36%	-
Apr 30, 2026	20.81	20.84	20.38	20.75	20.75	0.48%	-
Apr 29, 2026	20.60	20.65	20.38	20.65	20.65	0.41%	-
Apr 28, 2026	20.38	20.56	20.24	20.56	20.56	-0.80%	507
Apr 27, 2026	20.48	20.73	20.32	20.73	20.73	2.60%	-
Apr 24, 2026	20.59	20.62	20.20	20.20	20.20	-0.76%	-
Apr 23, 2026	21.03	21.05	20.36	20.36	20.36	-3.09%	-
Apr 22, 2026	21.09	21.14	21.01	21.01	21.01	-0.33%	-
Apr 21, 2026	20.75	21.08	20.75	21.08	21.08	2.80%	-
Apr 20, 2026	20.53	20.69	20.50	20.50	20.50	-0.34%	-
Apr 17, 2026	20.47	20.73	20.46	20.57	20.57	1.16%	-
Apr 16, 2026	20.19	20.38	20.16	20.34	20.34	1.57%	-
Apr 15, 2026	19.38	20.02	19.26	20.02	20.02	4.41%	-
Apr 14, 2026	19.32	19.37	19.17	19.17	19.17	-0.34%	-
Apr 13, 2026	18.75	19.24	18.69	19.24	19.24	3.84%	-
Apr 10, 2026	19.00	19.00	18.53	18.53	18.53	-1.46%	-
Apr 9, 2026	19.41	19.41	18.80	18.80	18.80	-5.95%	-
Apr 8, 2026	20.83	20.92	19.99	19.99	19.99	-3.05%	500
Apr 7, 2026	20.60	20.67	20.47	20.62	20.62	2.18%	-
Apr 2, 2026	19.69	20.18	19.69	20.18	20.18	2.28%	507
Apr 1, 2026	19.80	19.80	19.50	19.73	19.73	0.41%	-
Mar 31, 2026	19.81	19.83	19.65	19.65	19.65	-0.51%	-
Mar 30, 2026	19.35	19.75	19.35	19.75	19.75	1.86%	-
Mar 27, 2026	19.81	19.81	19.30	19.39	19.39	-2.14%	-
Mar 26, 2026	19.58	19.82	19.49	19.82	19.82	0.13%	-
Mar 25, 2026	20.04	20.06	19.79	19.79	19.79	-2.08%	-
Mar 24, 2026	21.01	21.01	20.21	20.21	20.21	-5.12%	-
Mar 23, 2026	21.42	21.68	21.30	21.30	21.30	-1.57%	-
Mar 20, 2026	21.72	21.75	21.60	21.64	21.64	-1.10%	-
Mar 19, 2026	21.77	22.00	21.74	21.88	21.88	-0.59%	213
Mar 18, 2026	22.26	22.28	22.00	22.01	22.01	-1.26%	-