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
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
July 04, 2025	38.76	38.85	38.85	38.85	38.63	303
July 03, 2025	38.53	38.95	38.95	38.95	38.53	325
July 02, 2025	38.4	38.37	38.37	38.55	38.18	1,493
July 01, 2025	38.46	38.41	38.41	38.55	38.3	6,964
June 30, 2025	38.08	38.13	38.13	38.32	37.92	6,612
June 27, 2025	38.03	38.03	38.03	38.1	37.89	766
June 26, 2025	37.69	37.74	37.74	37.78	37.63	2,358
June 25, 2025	38.04	37.7	37.7	38.2	37.7	2,358
June 24, 2025	37.71	38.05	38.05	38.05	37.6	5,053
June 23, 2025	37.47	37.39	37.39	37.87	37.39	1,656
June 20, 2025	38.05	37.64	37.64	38.05	37.64	857
June 19, 2025	38.3	37.99	37.99	38.3	37.99	281
June 18, 2025	38.22	38.22	38.22	38.38	38.12	1,639
June 17, 2025	38.09	38.22	38.22	38.31	38.08	1,093
June 16, 2025	38.26	38.42	38.42	38.53	38.1	2,095
June 13, 2025	37.76	37.87	37.87	38.03	37.65	4,389
June 12, 2025	38.18	38.17	38.17	38.28	37.78	4,630
June 11, 2025	38.37	38.48	38.48	38.48	38.23	1,303
June 10, 2025	38.24	38.31	38.31	38.33	38.24	966
June 09, 2025	38.46	38.26	38.26	38.73	38.12	2,228
June 06, 2025	38.38	38.2	38.2	38.52	38.03	5,172
June 05, 2025	38.35	38.24	38.24	38.45	38.24	1,189
June 04, 2025	38.52	38.52	38.52	38.69	38.49	3,286
June 03, 2025	37.92	38.34	38.34	38.34	37.92	1,360
June 02, 2025	37.88	37.98	37.98	38.38	37.75	9,927
May 30, 2025	38.56	38.16	38.16	38.81	38.16	3,045
May 29, 2025	39.25	38.74	38.74	39.42	38.74	785
May 28, 2025	38.87	38.76	38.76	39.06	38.76	1,487
May 27, 2025	38.68	39.28	39.28	39.39	38.59	1,377
May 26, 2025	38.6	38.42	38.42	38.72	38.42	1,978

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