Xtrackers MSCI EM Latin America ESG Swap UCITS ETF - DBX3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.17	44.77	44.77	44.77	44.09	954
December 03, 2025	44.48	44.35	44.35	44.66	44.3	1,486
December 02, 2025	43.81	44.34	44.34	44.38	43.81	621
December 01, 2025	44.11	43.91	43.91	44.33	43.91	1,551
November 28, 2025	43.69	44.16	44.16	44.16	43.63	833
November 27, 2025	43.95	43.93	43.93	44.16	43.76	1,965
November 26, 2025	43.34	43.84	43.84	43.92	43.34	1,798
November 25, 2025	43	43.06	43.06	43.13	42.85	496
November 24, 2025	43.15	43.06	43.06	43.15	42.8	939
November 21, 2025	42.93	42.85	42.85	43.12	42.75	1,218
November 20, 2025	43.86	43.56	43.56	43.96	43.56	8,522
November 19, 2025	43.48	43.52	43.52	43.83	43.32	23,363
November 18, 2025	43.05	43.52	43.52	43.52	42.99	2,061
November 17, 2025	43.97	43.66	43.66	43.97	43.55	1,115
November 14, 2025	43.28	43.76	43.76	43.85	42.99	7,725
November 13, 2025	44.08	43.85	43.85	44.15	43.85	1,456
November 12, 2025	44.44	44.13	44.13	44.51	44.13	2,984
November 11, 2025	43.47	44.1	44.1	44.1	43.47	1,599
November 10, 2025	43.4	43.51	43.51	43.74	43.4	6,494
November 07, 2025	43.08	42.82	42.82	43.08	42.59	1,555
November 06, 2025	42.8	42.78	42.78	43.15	42.78	879
November 05, 2025	42.27	42.78	42.78	42.78	42.26	303
November 04, 2025	42	42.27	42.27	42.35	41.82	466
November 03, 2025	42.24	42.37	42.37	42.52	42.24	5,484
October 31, 2025	41.99	42.02	42.02	42.02	41.85	3,963
October 30, 2025	41.97	41.96	41.96	41.97	41.7	333
October 29, 2025	41.57	41.76	41.76	41.79	41.55	2,286
October 28, 2025	41.31	41.48	41.48	41.48	41.13	2,189
October 27, 2025	41.24	41.32	41.32	41.46	41.2	2,556
October 24, 2025	41.11	41.05	41.05	41.23	41.04	1,785
October 23, 2025	40.94	40.84	40.84	41	40.77	3,014
October 22, 2025	40.38	40.62	40.62	40.7	40.36	174
October 21, 2025	40.51	40.65	40.65	40.75	40.5	2,693
October 20, 2025	40.66	40.85	40.85	40.85	40.43	4,391
October 17, 2025	39.74	40.14	40.14	40.49	39.69	1,849
October 16, 2025	40.07	40.44	40.44	40.44	40.07	1,708
October 15, 2025	39.87	39.99	39.99	40.12	39.72	1,300
October 14, 2025	39.35	39.65	39.65	39.67	39.21	16,945
October 13, 2025	39.69	39.95	39.95	39.95	39.56	2,545
October 10, 2025	40.4	39.27	39.27	40.4	39.27	1,674
October 09, 2025	40.37	40.41	40.41	40.47	40.34	11
October 08, 2025	39.94	40.25	40.25	40.25	39.71	817
October 07, 2025	40.03	40.01	40.01	40.22	40.01	413
October 06, 2025	40.28	40.01	40.01	40.59	40.01	1,626
October 03, 2025	40.42	40.08	40.08	40.5	40.07	739
October 02, 2025	40.6	40.13	40.13	40.67	40.13	303
October 01, 2025	40.88	40.67	40.67	41.23	40.67	1,269
September 30, 2025	41.03	41.16	41.16	41.19	41.03	2,173
September 29, 2025	41.01	41.25	41.25	41.27	41.01	1,356
September 26, 2025	40.74	40.99	40.99	40.99	40.54	1,226
September 25, 2025	40.95	41.03	41.03	41.05	40.87	1,226
September 24, 2025	41.35	41.05	41.05	41.44	41.05	1,298
September 23, 2025	40.81	41.35	41.35	41.38	40.76	2,493
September 22, 2025	40.94	40.49	40.49	40.94	40.49	995
September 19, 2025	40.71	40.75	40.75	40.82	40.69	513
September 18, 2025	40.99	40.65	40.65	41.12	40.65	1,444
September 17, 2025	40.41	40.69	40.69	40.75	40.41	1,013
September 16, 2025	40.66	40.35	40.35	40.66	40.29	887
September 15, 2025	40.03	40.46	40.46	40.51	40.03	192
September 12, 2025	39.92	40.12	40.12	40.12	39.92	171

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