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
February 20, 2026	51.9	52.11	52.11	52.13	51.68	9,315
February 19, 2026	51.55	51.82	51.82	51.86	51.23	2,073
February 18, 2026	51.5	51.67	51.67	51.77	51.49	10,571
February 17, 2026	51.18	51.11	51.11	51.18	50.94	3,400
February 16, 2026	51.47	51.14	51.14	51.47	51.14	5,864
February 13, 2026	51.31	50.6	50.6	51.43	50.21	70,772
February 12, 2026	52.17	51.46	51.46	52.29	51.33	3,579
February 11, 2026	51.49	51.66	51.66	52.03	51.3	16,131
February 10, 2026	51.36	51.28	51.28	51.47	51.27	5,489
February 09, 2026	50.7	50.99	50.99	51.04	50.7	5,019
February 06, 2026	49.6	50.5	50.5	50.5	49.6	10,020
February 05, 2026	49.86	49.61	49.61	49.98	49.43	2,392
February 04, 2026	51.56	50.12	50.12	51.56	50.05	5,049
February 03, 2026	50.35	51.4	51.4	51.61	50.26	7,504
February 02, 2026	49.03	50.09	50.09	50.09	48.87	6,547
January 30, 2026	49.99	49.9	49.9	50.29	49.88	4,405
January 29, 2026	50.92	49.92	49.92	51.06	49.64	10,291
January 28, 2026	50.3	50.22	50.22	50.65	50.2	3,986
January 27, 2026	49.6	50.29	50.29	50.29	49.37	3,592
January 26, 2026	49.31	49.41	49.41	49.55	48.84	23,702
January 23, 2026	49.18	49.13	49.13	49.44	48.88	9,091
January 22, 2026	48.42	49.19	49.19	49.28	48.39	14,513
January 21, 2026	47.1	47.89	47.89	48.1	47.05	4,221
January 20, 2026	46.53	46.85	46.85	46.85	46	1,586
January 19, 2026	46.55	46.99	46.99	46.99	46.5	4,345
January 16, 2026	47	46.82	46.82	47	46.49	978
January 15, 2026	46.61	47	47	47	46.61	2,617
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

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