Register for streaming realtime charts, analysis tools, and prices.
DBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 23.31 | 0.33 | 1.44% | 23.16 | 23.35 | 23.03 | 2,765,031 |
| Apr 19 2024 | 22.98 | 0.22 | 0.97% | 22.91 | 23.1875 | 22.66 | 3,338,236 |
| Apr 18 2024 | 22.76 | -0.04 | -0.18% | 22.86 | 22.965 | 22.64 | 3,538,677 |
| Apr 17 2024 | 22.80 | -0.14 | -0.61% | 23.02 | 23.32 | 22.80 | 3,164,613 |
| Apr 16 2024 | 22.94 | 0.02 | 0.09% | 22.92 | 23.075 | 22.72 | 2,650,769 |
| Apr 15 2024 | 22.92 | -0.07 | -0.30% | 23.09 | 23.44 | 22.88 | 3,213,124 |
| Apr 12 2024 | 22.99 | -0.50 | -2.13% | 23.33 | 23.34 | 22.955 | 3,123,057 |
| Apr 11 2024 | 23.49 | 0.13 | 0.56% | 23.54 | 23.64 | 23.315 | 2,502,159 |
| Apr 10 2024 | 23.36 | 0.04 | 0.17% | 23.00 | 23.39 | 22.97 | 2,681,554 |
| Apr 09 2024 | 23.32 | 0.04 | 0.17% | 23.27 | 23.38 | 23.05 | 3,396,027 |
| Apr 08 2024 | 23.28 | 0.01 | 0.04% | 23.27 | 23.54 | 23.26 | 2,500,032 |
| Apr 05 2024 | 23.27 | 0.04 | 0.17% | 23.25 | 23.46 | 23.155 | 2,939,589 |
| Apr 04 2024 | 23.23 | -0.25 | -1.06% | 23.57 | 23.75 | 23.215 | 4,014,698 |
| Apr 03 2024 | 23.48 | -0.42 | -1.76% | 23.82 | 23.91 | 23.47 | 3,118,060 |
| Apr 02 2024 | 23.90 | -0.41 | -1.69% | 24.01 | 24.22 | 23.81 | 2,990,877 |
| Apr 01 2024 | 24.31 | 0.01 | 0.04% | 24.42 | 24.42 | 24.17 | 2,504,362 |
| Mar 28 2024 | 24.30 | -0.14 | -0.57% | 24.37 | 24.63 | 24.08 | 3,309,348 |
| Mar 27 2024 | 24.44 | -0.01 | -0.04% | 24.51 | 24.61 | 24.185 | 3,753,530 |
| Mar 26 2024 | 24.45 | 0.18 | 0.74% | 24.27 | 24.665 | 24.27 | 3,046,664 |
| Mar 25 2024 | 24.27 | -0.08 | -0.33% | 24.27 | 24.42 | 24.2075 | 2,861,437 |
| Mar 22 2024 | 24.35 | -0.05 | -0.20% | 24.16 | 24.44 | 24.07 | 3,805,929 |
| Mar 21 2024 | 24.40 | -0.06 | -0.25% | 24.61 | 24.74 | 24.325 | 3,646,756 |
| Mar 20 2024 | 24.46 | -0.07 | -0.29% | 24.53 | 24.655 | 24.325 | 4,510,091 |
| Mar 19 2024 | 24.53 | 0.56 | 2.34% | 23.94 | 24.55 | 23.925 | 4,675,259 |
| Mar 18 2024 | 23.97 | 0.15 | 0.63% | 24.065 | 24.235 | 23.79 | 4,248,894 |
| Mar 15 2024 | 23.82 | -0.38 | -1.57% | 23.972 | 24.145 | 23.82 | 9,909,201 |
| Mar 14 2024 | 24.20 | 0.17 | 0.71% | 23.98 | 24.26 | 23.83 | 4,492,227 |
| Mar 13 2024 | 24.03 | 0.19 | 0.80% | 23.91 | 24.09 | 23.80 | 3,655,987 |
| Mar 12 2024 | 23.84 | 0.34 | 1.45% | 23.61 | 24.07 | 23.495 | 4,341,588 |
| Mar 11 2024 | 23.50 | -0.52 | -2.16% | 23.91 | 23.96 | 23.45 | 5,900,316 |
| Mar 08 2024 | 24.02 | -0.13 | -0.54% | 24.18 | 24.68 | 24.02 | 3,771,947 |
| Mar 07 2024 | 24.15 | 0.35 | 1.47% | 23.95 | 24.205 | 23.515 | 4,545,062 |
| Mar 06 2024 | 23.80 | -0.10 | -0.42% | 24.23 | 24.31 | 23.625 | 4,844,867 |
| Mar 05 2024 | 23.90 | -0.20 | -0.83% | 23.91 | 24.1899 | 23.68 | 4,641,119 |
| Mar 04 2024 | 24.10 | -0.04 | -0.17% | 24.29 | 24.62 | 24.06 | 4,497,086 |
| Mar 01 2024 | 24.14 | 0.19 | 0.79% | 24.02 | 24.25 | 23.765 | 4,376,539 |
| Feb 29 2024 | 23.95 | 0.10 | 0.42% | 24.01 | 24.145 | 23.56 | 7,716,459 |
| Feb 28 2024 | 23.85 | -0.13 | -0.54% | 23.86 | 24.38 | 23.7912 | 4,123,828 |
| Feb 27 2024 | 23.98 | 0.48 | 2.04% | 23.58 | 24.135 | 23.56 | 5,250,668 |
| Feb 26 2024 | 23.50 | -0.50 | -2.08% | 24.00 | 24.13 | 23.48 | 6,079,259 |
| Feb 23 2024 | 24.00 | 0.74 | 3.18% | 23.49 | 24.095 | 23.42 | 4,455,694 |
| Feb 22 2024 | 23.26 | -0.60 | -2.51% | 24.28 | 24.46 | 23.23 | 7,374,112 |
| Feb 21 2024 | 23.86 | -0.37 | -1.53% | 23.79 | 24.465 | 23.71 | 6,416,337 |
| Feb 20 2024 | 24.23 | -0.85 | -3.39% | 24.88 | 25.135 | 23.8901 | 11,236,944 |
| Feb 16 2024 | 25.08 | -7.46 | -22.93% | 27.98 | 27.855 | 24.625 | 21,156,363 |
| Feb 15 2024 | 32.54 | 0.13 | 0.40% | 32.40 | 32.69 | 32.36 | 4,968,402 |
| Feb 14 2024 | 32.41 | 0.39 | 1.22% | 32.39 | 33.25 | 32.09 | 2,986,702 |
| Feb 13 2024 | 32.02 | -0.42 | -1.29% | 31.68 | 32.48 | 31.26 | 3,899,707 |
| Feb 12 2024 | 32.44 | -0.72 | -2.17% | 33.15 | 33.27 | 32.42 | 2,607,616 |
| Feb 09 2024 | 33.16 | 0.38 | 1.16% | 32.91 | 33.43 | 32.91 | 3,497,556 |
| Feb 08 2024 | 32.78 | -0.11 | -0.33% | 33.10 | 33.28 | 32.77 | 2,577,600 |
| Feb 07 2024 | 32.89 | 0.19 | 0.58% | 32.91 | 33.295 | 32.67 | 3,188,426 |
| Feb 06 2024 | 32.70 | 0.21 | 0.65% | 32.76 | 33.27 | 32.30 | 2,970,876 |
| Feb 05 2024 | 32.49 | 0.02 | 0.06% | 32.50 | 32.643 | 32.19 | 1,561,734 |
| Feb 02 2024 | 32.47 | 0.20 | 0.62% | 32.12 | 32.835 | 32.12 | 2,614,779 |
| Feb 01 2024 | 32.27 | 0.59 | 1.86% | 31.72 | 32.405 | 31.72 | 2,855,409 |
| Jan 31 2024 | 31.68 | -0.86 | -2.64% | 32.35 | 32.355 | 31.52 | 2,807,666 |
| Jan 30 2024 | 32.54 | 0.09 | 0.28% | 32.51 | 32.66 | 32.35 | 2,683,539 |
| Jan 29 2024 | 32.45 | 0.35 | 1.09% | 32.15 | 32.53 | 32.00 | 2,102,293 |
| Jan 26 2024 | 32.10 | -0.28 | -0.86% | 32.27 | 32.4306 | 32.015 | 1,667,252 |
| Jan 25 2024 | 32.38 | -0.02 | -0.06% | 32.64 | 32.95 | 32.25 | 2,435,145 |
| Jan 24 2024 | 32.40 | 0.08 | 0.25% | 32.66 | 32.795 | 32.30 | 2,322,196 |
