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

46.70

+0.52(+1.13%)

Updated at January 15 11:27AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.16	46.18	46.18	46.21	45.72	876
January 13, 2026	46	45.86	45.86	46.09	45.81	1,972
January 12, 2026	45.77	45.97	45.97	46.01	45.64	1,605
January 09, 2026	45.52	45.84	45.84	45.9	45.52	2,007
January 08, 2026	44.98	45.36	45.36	45.38	44.98	1,130
January 07, 2026	45.59	45.1	45.1	45.64	44.8	4,128
January 06, 2026	44.93	45.35	45.35	45.49	44.83	2,064
January 05, 2026	43.83	44.51	44.51	44.61	43.83	2,279
January 02, 2026	44.49	44.07	44.07	44.49	43.9	4,232
December 30, 2025	43.67	43.95	43.95	43.96	43.64	278
December 29, 2025	43.84	43.58	43.58	43.95	43.37	2,865
December 23, 2025	42.95	43.43	43.43	43.62	42.94	3,046
December 22, 2025	43.36	42.89	42.89	43.36	42.86	9,074
December 19, 2025	43.16	43.39	43.39	43.59	43.06	5,545
December 18, 2025	42.44	43	43	43	42.44	8,882
December 17, 2025	43	42.49	42.49	43.33	42.49	4,198
December 16, 2025	44.3	43.42	43.42	44.32	43.41	6,511
December 15, 2025	44.6	44.66	44.66	44.68	44.46	2,168
December 12, 2025	44.13	43.8	43.8	44.53	43.8	4,669
December 11, 2025	43.21	43.98	43.98	43.98	43.05	579
December 10, 2025	43.61	43.43	43.43	43.69	43.35	264
December 09, 2025	43.4	43.44	43.44	43.44	43.15	1,393
December 08, 2025	43.28	43.56	43.56	43.61	43.23	306
December 05, 2025	45.01	44.06	44.06	45.01	44	1,356
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