Xtrackers MSCI EM Latin America ESG Swap UCITS ETF 1C (DBX3.DE) XETRA

48.60

-0.32(-0.65%)

Updated at March 13 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	48.23	48.6	48.6	49.3	48.18	17,279
March 12, 2026	49.85	48.92	48.92	50.2	48.71	17,417
March 11, 2026	50.17	50.16	50.16	50.51	50.08	386
March 10, 2026	49.49	50.32	50.32	50.39	49.38	1,770
March 09, 2026	47.83	48.34	48.34	48.38	47.61	11,995
March 06, 2026	49.17	48.84	48.84	49.24	48.2	5,575
March 05, 2026	50.11	49.29	49.29	50.54	49.14	3,934
March 04, 2026	48.89	50.29	50.29	50.29	48.77	12,370
March 03, 2026	50.59	48.63	48.63	50.59	48.22	18,043
March 02, 2026	51.04	50.93	50.93	51.04	50.39	12,390
February 27, 2026	51.94	51.63	51.63	51.94	51.5	6,428
February 26, 2026	52.19	51.85	51.85	52.4	51.54	2,756
February 25, 2026	52.41	52.19	52.19	53.03	51.98	5,148
February 24, 2026	52.08	52.06	52.06	52.08	51.71	5,210
February 23, 2026	52.39	51.75	51.75	52.59	51.75	6,331
February 20, 2026	51.9	52.11	0	52.13	51.68	9,315
February 19, 2026	51.55	51.82	0	51.86	51.23	2,073
February 18, 2026	51.5	51.67	0	51.77	51.49	10,571
February 17, 2026	51.18	51.11	0	51.18	50.94	3,400
February 16, 2026	51.47	51.14	0	51.47	51.14	5,864
February 13, 2026	51.31	50.6	0	51.43	50.21	70,772
February 12, 2026	52.17	51.46	0	52.29	51.33	3,579
February 11, 2026	51.49	51.66	0	52.03	51.3	16,131
February 10, 2026	51.36	51.28	0	51.47	51.27	5,489
February 09, 2026	50.7	50.99	0	51.04	50.7	5,019
February 06, 2026	49.6	50.5	0	50.5	49.6	10,020
February 05, 2026	49.86	49.61	0	49.98	49.43	2,392
February 04, 2026	51.56	50.12	0	51.56	50.05	5,049
February 03, 2026	50.35	51.4	0	51.61	50.26	7,504
February 02, 2026	49.03	50.09	0	50.09	48.87	6,547
January 30, 2026	49.99	49.9	0	50.29	49.88	4,405
January 29, 2026	50.92	49.92	0	51.06	49.64	10,291
January 28, 2026	50.3	50.22	0	50.65	50.2	3,986
January 27, 2026	49.6	50.29	0	50.29	49.37	3,592
January 26, 2026	49.31	49.41	0	49.55	48.84	23,702
January 23, 2026	49.18	49.13	0	49.44	48.88	9,091
January 22, 2026	48.42	49.19	0	49.28	48.39	14,513
January 21, 2026	47.1	47.89	0	48.1	47.05	4,221
January 20, 2026	46.53	46.85	0	46.85	46	1,586
January 19, 2026	46.55	46.99	0	46.99	46.5	4,345
January 16, 2026	47	46.82	0	47	46.49	978
January 15, 2026	46.61	47	0	47	46.61	2,617
January 14, 2026	46.16	46.18	0	46.21	45.72	876
January 13, 2026	46	46.11	0	46.11	45.81	2,412
January 12, 2026	45.77	45.97	0	46.01	45.64	1,605
January 09, 2026	45.52	45.84	0	45.9	45.52	2,007
January 08, 2026	44.98	45.36	0	45.38	44.98	1,130
January 07, 2026	45.59	45.1	0	45.64	44.8	4,128
January 06, 2026	44.93	45.35	0	45.49	44.83	2,064
January 05, 2026	43.83	44.51	0	44.61	43.83	2,279
January 02, 2026	44.49	44.07	0	44.49	43.9	4,232
December 30, 2025	43.67	43.95	0	43.96	43.64	278
December 29, 2025	43.84	43.58	0	43.95	43.37	2,865
December 23, 2025	42.95	43.43	0	43.62	42.94	3,046
December 22, 2025	43.36	42.89	0	43.36	42.86	9,074
December 19, 2025	43.16	43.39	0	43.59	43.06	5,545
December 18, 2025	42.44	43	0	43	42.44	8,882
December 17, 2025	43	42.49	0	43.33	42.49	4,198
December 16, 2025	44.3	43.46	0	44.32	43.41	6,511
December 15, 2025	44.6	44.66	0	44.68	44.46	2,168