Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DBXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 268.8699 | 0.79 | 0.29% | 268.3713 | 268.8699 | 268.3713 | 2,400 |
| Jul 25 2024 | 268.0801 | 1.41 | 0.53% | 269.0666 | 269.0666 | 268.0801 | 431 |
| Jul 24 2024 | 266.6714 | -3.38 | -1.25% | 269.4826 | 270.5099 | 266.6714 | 42 |
| Jul 23 2024 | 270.0501 | -0.12 | -0.05% | 268.3901 | 270.7301 | 268.3901 | 151 |
| Jul 22 2024 | 270.174 | -3.32 | -1.21% | 269.9899 | 271.1985 | 269.9201 | 26 |
| Jul 19 2024 | 273.4893 | 0.00 | 0.00% | 273.4893 | 273.4893 | 273.4893 | 0 |
| Jul 18 2024 | 273.4893 | 0.34 | 0.12% | 273.0701 | 273.4893 | 272.3999 | 132 |
| Jul 17 2024 | 273.1501 | 0.33 | 0.12% | 273.8799 | 273.8799 | 272.9901 | 40 |
| Jul 16 2024 | 272.8199 | 2.45 | 0.91% | 270.2864 | 272.8199 | 270.2864 | 23 |
| Jul 15 2024 | 270.3699 | 2.12 | 0.79% | 267.6795 | 270.3699 | 267.6795 | 2,539 |
| Jul 12 2024 | 268.2514 | -1.75 | -0.65% | 268.2514 | 268.2514 | 268.2514 | 1 |
| Jul 11 2024 | 270.00 | 2.20 | 0.82% | 267.7801 | 270.00 | 266.6301 | 23 |
| Jul 10 2024 | 267.7999 | 3.70 | 1.40% | 266.9901 | 267.7999 | 266.9901 | 24 |
| Jul 09 2024 | 264.0959 | -3.83 | -1.43% | 267.0934 | 267.0934 | 263.7823 | 56 |
| Jul 08 2024 | 267.93 | 2.28 | 0.86% | 266.4599 | 267.93 | 266.4599 | 26 |
| Jul 05 2024 | 265.6499 | 3.02 | 1.15% | 262.7915 | 266.0401 | 262.7915 | 51 |
| Jul 04 2024 | 262.6301 | 1.35 | 0.52% | 262.7701 | 263.5401 | 262.6301 | 608 |
| Jul 03 2024 | 261.2799 | 0.00 | 0.00% | 261.2799 | 261.2799 | 261.2799 | 0 |
| Jul 02 2024 | 261.2799 | 2.24 | 0.86% | 259.1693 | 261.2799 | 259.1693 | 193 |
| Jul 01 2024 | 259.0398 | -3.96 | -1.51% | 261.4792 | 262.6399 | 259.0398 | 69 |
| Jun 28 2024 | 263.00 | -2.60 | -0.98% | 264.2301 | 264.3701 | 262.9201 | 551 |
| Jun 27 2024 | 265.6001 | -1.52 | -0.57% | 265.6001 | 265.6001 | 265.6001 | 40 |
| Jun 26 2024 | 267.1201 | -1.98 | -0.74% | 267.1201 | 267.1201 | 267.1201 | 1 |
| Jun 25 2024 | 269.1001 | 0.01 | 0.00% | 270.30 | 270.30 | 269.1001 | 52 |
| Jun 24 2024 | 269.0883 | 1.18 | 0.44% | 269.7899 | 269.7899 | 268.5301 | 46 |
| Jun 21 2024 | 267.9125 | -0.84 | -0.31% | 269.6801 | 271.8901 | 267.9125 | 8 |
| Jun 20 2024 | 268.753 | -2.63 | -0.97% | 269.2072 | 270.00 | 267.9801 | 620 |
| Jun 19 2024 | 271.3853 | -0.40 | -0.15% | 271.3853 | 271.3853 | 271.3853 | 9 |
| Jun 18 2024 | 271.7899 | 2.42 | 0.90% | 269.2716 | 272.3601 | 269.2716 | 29 |
| Jun 17 2024 | 269.3736 | -1.88 | -0.69% | 271.9999 | 271.9999 | 269.3736 | 82 |
| Jun 14 2024 | 271.25 | 4.40 | 1.65% | 269.4939 | 271.25 | 268.3501 | 884 |
| Jun 13 2024 | 266.849 | 1.08 | 0.41% | 266.48 | 266.849 | 266.48 | 77 |
| Jun 12 2024 | 265.7675 | 3.77 | 1.44% | 266.6901 | 267.4399 | 265.7675 | 170 |
| Jun 11 2024 | 261.9937 | 0.01 | 0.01% | 262.5501 | 262.6499 | 259.5801 | 344 |
| Jun 10 2024 | 261.9801 | -6.13 | -2.29% | 267.7489 | 267.7489 | 261.9801 | 231 |
| Jun 07 2024 | 268.1099 | -2.92 | -1.08% | 271.00 | 271.6199 | 267.7301 | 4,728 |
| Jun 06 2024 | 271.033 | -0.52 | -0.19% | 271.033 | 271.033 | 271.033 | 18 |
| Jun 05 2024 | 271.5499 | 0.31 | 0.11% | 271.5499 | 271.5499 | 271.5499 | 10 |
| Jun 04 2024 | 271.2399 | 2.82 | 1.05% | 270.3301 | 271.8701 | 270.0401 | 175 |
| Jun 03 2024 | 268.4237 | 2.97 | 1.12% | 265.8799 | 268.4237 | 265.8799 | 155 |
| May 31 2024 | 265.4499 | -0.06 | -0.02% | 264.4001 | 265.7201 | 262.6001 | 112 |
| May 30 2024 | 265.507 | -0.37 | -0.14% | 263.7599 | 265.507 | 263.5001 | 36 |
| May 29 2024 | 265.8799 | -4.63 | -1.71% | 268.10 | 268.10 | 265.50 | 51 |
| May 28 2024 | 270.5091 | -1.54 | -0.57% | 272.2144 | 272.2144 | 270.5091 | 130 |
| May 27 2024 | 272.0479 | 2.61 | 0.97% | 271.1022 | 272.0479 | 269.0201 | 170 |
| May 24 2024 | 269.4401 | 0.44 | 0.16% | 269.4401 | 269.4401 | 269.4401 | 1 |
| May 23 2024 | 269.00 | -1.92 | -0.71% | 272.1399 | 272.1399 | 269.00 | 4,696 |
| May 22 2024 | 270.9201 | -1.60 | -0.59% | 271.00 | 271.00 | 269.75 | 2,422 |
| May 21 2024 | 272.5181 | 1.61 | 0.59% | 270.4347 | 272.5181 | 270.4347 | 557 |
| May 20 2024 | 270.9099 | -2.11 | -0.77% | 271.2899 | 271.9701 | 270.9099 | 125 |
| May 17 2024 | 273.0199 | -3.37 | -1.22% | 273.0199 | 273.0199 | 273.0199 | 9 |
| May 16 2024 | 276.39 | 1.13 | 0.41% | 275.6665 | 276.6301 | 275.6665 | 1,194 |
| May 15 2024 | 275.2601 | 6.37 | 2.37% | 269.0978 | 275.8101 | 269.0978 | 219 |
| May 14 2024 | 268.8899 | -1.52 | -0.56% | 272.0692 | 272.0692 | 268.8899 | 2,456 |
| May 13 2024 | 270.4086 | -1.75 | -0.64% | 271.0901 | 272.2143 | 270.4086 | 70 |
| May 10 2024 | 272.1599 | -0.74 | -0.27% | 273.8599 | 273.8599 | 272.1599 | 275 |
| May 09 2024 | 272.9011 | -2.32 | -0.84% | 273.75 | 273.75 | 272.9011 | 17 |
| May 08 2024 | 275.2199 | -0.58 | -0.21% | 276.4199 | 276.4199 | 275.2199 | 20 |
| May 07 2024 | 275.8029 | 0.89 | 0.32% | 275.8799 | 276.0699 | 275.7301 | 28 |
| May 06 2024 | 274.9099 | 2.62 | 0.96% | 273.5265 | 275.8799 | 273.5265 | 161 |
| May 03 2024 | 272.2899 | 2.58 | 0.96% | 271.0901 | 274.7901 | 271.0901 | 212 |
| May 02 2024 | 269.7099 | 0.37 | 0.14% | 270.6099 | 271.00 | 269.7099 | 2,377 |
| Apr 30 2024 | 269.3401 | -1.16 | -0.43% | 269.9065 | 270.8999 | 269.3401 | 29 |
| Apr 29 2024 | 270.4999 | 2.35 | 0.88% | 271.3099 | 271.3099 | 270.4999 | 76 |
