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
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
September 11, 2025	39.63	40.12	40.12	40.12	39.55	626
September 10, 2025	39.72	39.69	39.69	39.8	39.48	2,563
September 09, 2025	39.62	39.45	39.45	39.65	39.44	230
September 08, 2025	39.82	39.36	39.36	39.87	39.29	2,063
September 05, 2025	39.29	39.58	39.58	39.97	39.29	4,379
September 04, 2025	38.98	39.03	39.03	39.11	38.87	442
September 03, 2025	38.99	39.08	39.08	39.24	38.99	3,779
September 02, 2025	38.97	38.87	38.87	38.97	38.62	10,981
September 01, 2025	39.27	39.05	39.05	39.28	39.05	4,216
August 29, 2025	39.24	39.24	39.24	39.38	39.24	1,303
August 28, 2025	39.21	39.38	39.38	39.38	39.03	1,438
August 27, 2025	38.51	38.64	38.64	38.64	38.49	345
August 26, 2025	38.83	38.46	38.46	38.98	38.46	791
August 25, 2025	38.71	38.91	38.91	39.05	38.71	2,407
August 22, 2025	38.1	38.77	38.77	38.77	38.1	3,520
August 21, 2025	38.02	37.99	37.99	38.02	37.88	377
August 20, 2025	38.02	37.94	37.94	38.02	37.77	1,639
August 19, 2025	38.49	37.85	37.85	38.55	37.85	1,599
August 18, 2025	38.37	38.69	38.69	38.72	38.37	587
August 15, 2025	38.49	38.4	38.4	38.49	38.34	7,295
August 14, 2025	38.48	38.42	38.42	38.55	38.21	1,644
August 13, 2025	38.67	38.51	38.51	38.74	38.45	2,270
August 12, 2025	38.39	38.56	38.56	38.7	38.39	3,708
August 11, 2025	38.22	38.3	38.3	38.31	38.19	5,093
August 08, 2025	37.88	38.11	38.11	38.11	37.88	4,601
August 07, 2025	37.14	37.5	37.5	37.6	37.14	574
August 06, 2025	37.08	37.3	37.3	37.54	36.99	3,750
August 05, 2025	36.72	36.98	36.98	37.07	36.66	5,677
August 04, 2025	36.75	36.73	36.73	36.96	36.73	492
August 01, 2025	36.87	36.61	36.61	36.95	36.61	1,100
July 31, 2025	37.17	37.04	37.04	37.22	36.86	4,934
July 30, 2025	36.74	36.76	36.76	36.82	36.74	417
July 29, 2025	36.41	36.51	36.51	36.58	36.37	1,524
July 28, 2025	36.83	36.29	36.29	36.83	36.27	3,024
July 25, 2025	36.78	36.66	36.66	36.91	36.66	315
July 24, 2025	36.74	36.59	36.59	36.85	36.51	6
July 23, 2025	35.98	36.53	36.53	36.53	35.95	16,584
July 22, 2025	36.27	36.17	36.17	36.37	36.17	590
July 21, 2025	36.45	36.44	36.44	36.58	36.33	2,930
July 18, 2025	37.08	36.69	36.69	37.21	36.69	6,814
July 17, 2025	36.94	37.12	37.12	37.12	36.85	1,184
July 16, 2025	36.76	36.53	36.53	36.92	36.53	392
July 15, 2025	36.77	36.77	36.77	36.78	36.66	10,009
July 14, 2025	36.73	36.55	36.55	36.92	36.55	57
July 11, 2025	37.2	36.63	36.63	37.2	36.63	3,048
July 10, 2025	37.22	37.24	37.24	37.51	37.06	20,099
July 09, 2025	38.35	38.07	38.07	38.58	37.98	1,269
July 08, 2025	38.39	38.16	38.16	38.44	38.16	557
July 07, 2025	38.78	38.52	38.52	38.88	38.52	1,520

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