Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DBX5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 60.60 | -0.39 | -0.64% | 60.52 | 60.60 | 60.52 | 10 |
| Aug 29 2024 | 60.99 | 0.14 | 0.23% | 60.29 | 60.99 | 60.29 | 25 |
| Aug 28 2024 | 60.85 | 1.03 | 1.72% | 60.30 | 60.85 | 60.30 | 1,141 |
| Aug 27 2024 | 59.82 | -0.24 | -0.40% | 59.67 | 59.97 | 59.67 | 431 |
| Aug 26 2024 | 60.06 | -0.24 | -0.40% | 60.30 | 60.40 | 59.81 | 229 |
| Aug 23 2024 | 60.30 | 0.49 | 0.82% | 60.18 | 60.37 | 60.12 | 103 |
| Aug 22 2024 | 59.81 | -0.72 | -1.19% | 60.67 | 60.67 | 59.81 | 234 |
| Aug 21 2024 | 60.53 | -0.33 | -0.54% | 60.21 | 60.53 | 60.21 | 743 |
| Aug 20 2024 | 60.86 | -0.64 | -1.04% | 61.71 | 61.71 | 60.63 | 367 |
| Aug 19 2024 | 61.50 | 0.88 | 1.45% | 60.98 | 61.50 | 60.98 | 271 |
| Aug 16 2024 | 60.62 | -0.04 | -0.07% | 60.75 | 60.75 | 60.62 | 397 |
| Aug 15 2024 | 60.66 | 0.91 | 1.52% | 60.00 | 60.66 | 59.22 | 203 |
| Aug 14 2024 | 59.75 | 0.35 | 0.59% | 60.10 | 60.10 | 59.16 | 909 |
| Aug 13 2024 | 59.40 | -0.12 | -0.20% | 59.42 | 59.42 | 59.19 | 163 |
| Aug 12 2024 | 59.52 | -0.43 | -0.72% | 59.18 | 59.52 | 58.80 | 350 |
| Aug 09 2024 | 59.95 | 2.05 | 3.54% | 58.98 | 59.95 | 58.32 | 217 |
| Aug 08 2024 | 57.90 | 0.59 | 1.03% | 56.43 | 58.09 | 55.83 | 160 |
| Aug 07 2024 | 57.31 | 2.55 | 4.66% | 56.97 | 57.73 | 56.62 | 379 |
| Aug 06 2024 | 54.76 | 1.04 | 1.94% | 54.87 | 54.87 | 54.17 | 650 |
| Aug 05 2024 | 53.72 | -3.09 | -5.44% | 52.49 | 53.72 | 50.47 | 1,313 |
| Aug 02 2024 | 56.81 | -2.95 | -4.94% | 58.33 | 58.42 | 56.64 | 1,306 |
| Aug 01 2024 | 59.76 | -1.19 | -1.95% | 61.20 | 61.22 | 59.76 | 221 |
| Jul 31 2024 | 60.95 | 1.55 | 2.61% | 60.64 | 60.95 | 60.52 | 28 |
| Jul 30 2024 | 59.40 | -0.11 | -0.18% | 60.00 | 60.04 | 59.40 | 86 |
| Jul 29 2024 | 59.51 | -0.20 | -0.33% | 59.76 | 59.76 | 59.04 | 629 |
| Jul 26 2024 | 59.71 | 0.44 | 0.74% | 59.75 | 59.75 | 59.71 | 4 |
| Jul 25 2024 | 59.27 | -1.06 | -1.76% | 59.20 | 59.27 | 58.87 | 1,060 |
| Jul 24 2024 | 60.33 | -0.81 | -1.32% | 60.85 | 60.89 | 60.28 | 1,287 |
| Jul 23 2024 | 61.14 | 0.70 | 1.16% | 61.02 | 61.25 | 61.02 | 622 |
| Jul 22 2024 | 60.44 | -0.82 | -1.34% | 60.87 | 60.87 | 59.41 | 920 |
| Jul 19 2024 | 61.26 | -0.18 | -0.29% | 61.11 | 61.46 | 60.85 | 147 |
| Jul 18 2024 | 61.44 | -1.47 | -2.34% | 63.41 | 63.41 | 61.44 | 459 |
| Jul 17 2024 | 62.91 | -2.18 | -3.35% | 64.00 | 64.00 | 62.91 | 581 |
| Jul 16 2024 | 65.09 | 0.36 | 0.56% | 64.71 | 65.09 | 64.68 | 700 |
| Jul 15 2024 | 64.73 | -0.93 | -1.42% | 64.81 | 64.90 | 64.50 | 265 |
| Jul 12 2024 | 65.66 | -0.81 | -1.22% | 64.71 | 65.66 | 64.71 | 316 |
| Jul 11 2024 | 66.47 | 0.41 | 0.62% | 66.42 | 66.47 | 66.41 | 73 |
| Jul 10 2024 | 66.06 | 0.79 | 1.21% | 65.93 | 66.06 | 65.93 | 157 |
| Jul 09 2024 | 65.27 | -0.12 | -0.18% | 65.25 | 65.32 | 65.25 | 612 |
| Jul 08 2024 | 65.39 | 1.38 | 2.16% | 64.55 | 65.51 | 64.55 | 557 |
| Jul 05 2024 | 64.01 | -0.49 | -0.76% | 64.19 | 64.21 | 64.01 | 316 |
| Jul 04 2024 | 64.50 | 1.01 | 1.59% | 64.46 | 64.65 | 64.44 | 230 |
| Jul 03 2024 | 63.49 | 0.87 | 1.39% | 63.27 | 63.49 | 63.27 | 89 |
| Jul 02 2024 | 62.62 | -0.03 | -0.05% | 62.50 | 62.62 | 62.23 | 234 |
| Jul 01 2024 | 62.65 | -0.86 | -1.35% | 62.80 | 62.86 | 62.65 | 499 |
| Jun 28 2024 | 63.51 | 0.69 | 1.10% | 62.80 | 63.51 | 62.80 | 199 |
| Jun 27 2024 | 62.82 | 0.85 | 1.37% | 62.77 | 62.84 | 62.77 | 225 |
| Jun 26 2024 | 61.97 | -0.30 | -0.48% | 62.70 | 62.70 | 61.96 | 344 |
| Jun 25 2024 | 62.27 | -0.72 | -1.14% | 62.29 | 62.40 | 62.27 | 432 |
| Jun 24 2024 | 62.99 | -0.70 | -1.10% | 64.45 | 64.45 | 62.75 | 894 |
| Jun 21 2024 | 63.69 | -0.42 | -0.66% | 63.79 | 63.79 | 63.69 | 189 |
| Jun 20 2024 | 64.11 | 0.08 | 0.12% | 64.67 | 64.67 | 64.11 | 221 |
| Jun 19 2024 | 64.03 | 0.95 | 1.51% | 64.25 | 64.25 | 63.83 | 301 |
| Jun 18 2024 | 63.08 | 1.49 | 2.42% | 62.58 | 63.08 | 62.35 | 142 |
| Jun 17 2024 | 61.59 | 0.07 | 0.11% | 61.86 | 61.86 | 61.59 | 574 |
| Jun 14 2024 | 61.52 | 0.97 | 1.60% | 61.32 | 61.53 | 61.32 | 78 |
| Jun 13 2024 | 60.55 | -0.32 | -0.53% | 60.70 | 60.89 | 60.55 | 197 |
| Jun 12 2024 | 60.87 | 1.87 | 3.17% | 60.00 | 60.87 | 60.00 | 306 |
| Jun 11 2024 | 59.00 | -0.40 | -0.67% | 59.04 | 59.04 | 58.89 | 70 |
| Jun 10 2024 | 59.40 | 0.65 | 1.11% | 59.00 | 59.40 | 59.00 | 338 |
| Jun 07 2024 | 58.75 | 0.15 | 0.26% | 58.71 | 58.76 | 58.63 | 132 |
| Jun 06 2024 | 58.60 | 0.53 | 0.91% | 59.03 | 59.03 | 58.60 | 585 |
| Jun 05 2024 | 58.07 | 1.41 | 2.49% | 57.52 | 58.07 | 57.52 | 2,413 |
| Jun 04 2024 | 56.66 | -1.19 | -2.06% | 56.66 | 56.66 | 56.31 | 56 |
| Jun 03 2024 | 57.85 | 1.39 | 2.46% | 57.93 | 57.93 | 57.74 | 157 |
| May 31 2024 | 56.46 | -1.49 | -2.57% | 56.93 | 56.93 | 56.46 | 14 |
