Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers MSCI EM Latin America ESG Swap UCITS ETF 1C (DBX3.DE)

36.58
-0.18
(-0.49%)
At close: April 30 at 5:36:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202536.3536.6436.1336.5836.5811,576
Apr 29, 202541.3441.3441.3441.3441.34-
Apr 28, 202536.5136.6936.4236.4836.481,822
Apr 25, 202536.4036.4036.1836.1936.192,225
Apr 24, 202535.5336.3435.5336.3436.34927
Apr 23, 202535.5635.8735.4235.6835.6818,987
Apr 22, 202534.5234.6734.1034.6734.674,165
Apr 17, 202533.8234.0233.5734.0234.025,409
Apr 16, 202533.2233.7633.2233.7633.761,647
Apr 15, 202533.3733.6533.3733.6533.651,126
Apr 14, 202532.7133.4632.7133.0633.061,602
Apr 11, 202532.5632.5631.9732.3332.3319,187
Apr 10, 202534.1234.1232.5332.5332.538,660
Apr 9, 202531.8631.9731.1931.4931.4915,160
Apr 8, 202533.1133.1832.6632.6632.6632,553
Apr 7, 202531.5133.2031.2832.7432.7416,803
Apr 4, 202535.1035.2833.5433.6033.601,408
Apr 3, 202534.5435.6734.4735.6335.6334,894
Apr 2, 202534.9735.1934.7934.7934.79321
Apr 1, 202534.7534.8534.4434.8534.85489
Mar 31, 202534.6334.7434.4534.4634.46403
Mar 28, 202534.8835.0934.5434.5434.542,023
Mar 27, 202535.0735.2435.0435.2235.22325
Mar 26, 202535.3735.3735.1235.1735.176,367
Mar 25, 202535.0835.2934.9435.2935.29167
Mar 24, 202535.3535.3534.9635.1735.17897
Mar 21, 202535.0535.1034.8334.8534.853,660
Mar 20, 202535.5035.5035.0135.1335.133,461
Mar 19, 202534.9635.2434.9635.2435.245
Mar 18, 202535.4135.4734.9034.9434.948,020
Mar 17, 202534.2434.9734.2434.9734.97386
Mar 14, 202533.6934.4933.6934.4934.495,192
Mar 13, 202533.0633.6533.0633.6533.6520,136
Mar 12, 202532.8233.0132.8233.0133.0189
Mar 11, 202532.9033.1332.5132.5432.548,652
Mar 10, 202533.4633.5333.2233.2233.225,079
Mar 7, 202533.4433.5833.2633.3533.352,230
Mar 6, 202533.1033.5233.1033.4433.445,390
Mar 5, 202533.2333.4033.0033.4033.4030,170
Mar 4, 202533.4233.5232.8532.8532.8529,509
Mar 3, 202534.1934.2233.9634.1334.131,484
Feb 28, 202534.2634.6534.2034.2034.203,745
Feb 27, 202534.5834.6934.5334.6234.621,524
Feb 26, 202534.7134.9034.3634.5834.581,706
Feb 25, 202534.8034.8034.4934.5334.531,969
Feb 24, 202535.3335.3835.0035.0235.021,028
Feb 21, 202535.5135.7835.5035.5135.515,673
Feb 20, 202535.4235.6535.1935.4935.4914,775
Feb 19, 202535.9936.1035.4635.5935.592,759
Feb 18, 202535.9036.0635.7235.9035.9013,441
Feb 17, 202535.7235.8835.5435.6735.676,589
Feb 14, 202534.8335.3634.8335.3035.30982
Feb 13, 202535.0135.0434.6935.0035.001,174
Feb 12, 202535.2835.3634.7434.7634.7610,577
Feb 11, 202534.7835.1734.6035.1735.171,519
Feb 10, 202534.5335.1034.5334.9234.922,757
Feb 7, 202534.4735.0634.4734.7234.723,688
Feb 6, 202534.2234.5734.2234.5734.572,998
Feb 5, 202534.2334.7434.1634.3034.3063,710
Feb 4, 202534.7634.7834.3134.7134.7139,149
Feb 3, 202534.3134.7233.4434.7234.726,226
Jan 31, 202533.9034.5833.9034.3834.381,326
Jan 30, 202533.7834.2833.7234.2834.281,977
Jan 29, 202533.9034.0333.5533.5533.55959
Jan 28, 202533.3833.6633.3833.5933.592,974
Jan 27, 202532.6032.9232.1532.9232.924,327
Jan 24, 202532.9933.1932.9733.0633.061,195
Jan 23, 202533.3033.3032.9633.1233.121,780
Jan 22, 202532.5632.9632.5132.9632.96682
Jan 21, 202532.3132.6032.2632.6032.60615
Jan 20, 202532.5632.5632.1932.5332.531,389
Jan 17, 202532.3332.7232.3332.6732.672,918
Jan 16, 202533.0833.0832.6332.6332.632,743
Jan 15, 202532.2832.7732.2732.7732.771,482
Jan 14, 202532.2932.4232.2432.2832.283,055
Jan 13, 202531.8432.2731.5832.2732.273,048
Jan 10, 202532.3032.3031.8031.8431.845,619
Jan 9, 202531.8832.3131.8832.3132.311,200
Jan 8, 202532.4732.6032.0032.0632.063,607
Jan 7, 202532.1232.4731.9132.4732.47350
Jan 6, 202531.4031.9231.1131.9231.92118,501
Jan 3, 202531.8032.1031.4831.4831.483,911
Jan 2, 202531.4932.0631.3632.0632.065,625
Dec 30, 202431.1831.3931.1831.2731.27960
Dec 27, 202431.5231.7531.4831.6931.691,754
Dec 23, 202432.6732.6731.7031.7031.7016,567
Dec 20, 202432.0132.3031.7032.2532.253,897
Dec 19, 202431.5832.0731.5032.0732.078,681
Dec 18, 202432.4832.5331.9031.9031.901,354
Dec 17, 202432.3332.3732.1332.2732.272,375
Dec 16, 202433.0633.0632.8332.8332.83793
Dec 13, 202433.4133.4132.9733.0633.062,348
Dec 12, 202433.8534.1033.3333.3333.331,495
Dec 11, 202432.8733.3332.8733.3333.336,302
Dec 10, 202432.7133.1532.7132.9732.978,213
Dec 9, 202432.8833.1032.7132.9032.903,988
Dec 6, 202433.1733.2632.7432.7432.745,087
Dec 5, 202432.8033.2532.8033.2433.248,520
Dec 4, 202432.5832.9632.4032.9632.9656,911
Dec 3, 202432.2832.6432.0832.6432.6476,542
Dec 2, 202432.3032.4932.2632.3932.391,932
Nov 29, 202432.2032.5131.9432.5132.513,557
Nov 28, 202433.5833.6632.6632.6832.682,047
Nov 27, 202434.1334.1333.5633.6633.662,567
Nov 26, 202433.7634.1333.7034.1334.132,351
Nov 25, 202434.2434.4234.1934.3734.373,124
Nov 22, 202433.9134.3233.9134.2834.28670
Nov 21, 202434.0134.2534.0134.1534.15631
Nov 20, 202434.5434.5434.1534.2634.262,856
Nov 19, 202434.4034.4133.8534.3934.398,495
Nov 18, 202434.0434.3534.0434.3134.317,626
Nov 15, 202434.2434.2733.9434.2234.221,278
Nov 14, 202434.0834.4334.0834.2234.22640
Nov 13, 202434.2434.3433.9734.0034.003,565
Nov 12, 202434.0534.3733.9734.2934.296,187
Nov 11, 202434.1134.1933.9634.0834.081,216
Nov 8, 202434.6434.6433.8333.9233.926,959
Nov 7, 202434.7435.1534.6334.7134.712,409
Nov 6, 202433.5334.4633.3834.4134.4129,776
Nov 5, 202433.9734.1233.6033.7033.705,110
Nov 4, 202433.2934.0133.2933.9233.92124,051
Nov 1, 202433.8833.8833.6533.6533.65744
Oct 31, 202433.6333.8733.5133.8033.803,413
Oct 30, 202434.3434.3433.8733.8733.87686
Oct 29, 202434.8035.1534.5334.5334.536,790
Oct 28, 202434.6534.9434.4934.8634.862,328
Oct 25, 202434.8635.0334.7234.7234.721,574
Oct 24, 202435.2235.2234.8335.0035.002,165
Oct 23, 202434.8735.0134.8134.8334.83790
Oct 22, 202435.0635.0634.7234.7234.721,861
Oct 21, 202434.8834.9734.7934.9034.9012,998
Oct 18, 202435.1335.4534.9734.9734.973,820
Oct 17, 202434.8935.1534.8935.0835.08498
Oct 16, 202434.9935.0134.7634.9834.981,672
Oct 15, 202435.3835.3835.0435.0435.041,111
Oct 14, 202434.8935.1534.8934.9934.992,007
Oct 11, 202434.9535.2134.7934.7934.79554
Oct 10, 202434.9935.1534.8535.0335.032,103
Oct 9, 202435.2635.4535.0135.2235.2212,155
Oct 8, 202435.3235.4235.1735.4235.423,087
Oct 7, 202435.9435.9435.5435.5935.594,034
Oct 4, 202435.1035.7935.0335.6435.64140,676
Oct 3, 202435.5435.5434.9734.9734.9748
Oct 2, 202435.2635.7035.1335.6335.631,477
Oct 1, 202435.1035.1934.8535.1735.173,680
Sep 30, 202435.3135.4035.1035.1835.182,587
Sep 27, 202435.3235.5435.3135.4035.401,772
Sep 26, 202435.3135.5635.3035.3835.382,956
Sep 25, 202435.4135.6334.9234.9234.922,495
Sep 24, 202435.0235.4235.0235.2135.212,365
Sep 23, 202434.9035.1934.6534.7634.76744
Sep 20, 202435.8835.8835.2135.2635.2617,165
Sep 19, 202436.3636.4636.0136.0336.031,888
Sep 18, 202436.0836.2535.9235.9235.92543
Sep 17, 202435.9736.0835.8335.9035.901,149
Sep 16, 202435.8235.9135.6335.8335.833,196
Sep 13, 202435.3035.9935.2835.9935.99454
Sep 12, 202435.1535.2435.0535.0835.081,183
Sep 11, 202434.7835.0434.7834.9234.922,092
Sep 10, 202435.1935.2234.8534.8534.853,246
Sep 9, 202435.2235.4435.2235.2835.284,120
Sep 6, 202435.2835.7135.0335.0635.061,824
Sep 5, 202435.1935.4235.0835.3535.352,082
Sep 4, 202434.9935.7734.7835.5835.5868,554
Sep 3, 202435.4635.5235.0635.2335.2333,908
Sep 2, 202435.5235.5235.1935.3135.312,258
Aug 30, 202435.3535.7335.2035.3135.31801
Aug 29, 202435.6635.9735.2235.2235.223,769
Aug 28, 202435.5135.7235.4935.5835.582,413
Aug 27, 202435.9735.9735.5835.5835.58858
Aug 26, 202436.0536.2835.8035.8035.802,500
Aug 23, 202435.5336.2635.5336.1936.191,544
Aug 22, 202436.4036.6335.7935.7935.792,354
Aug 21, 202436.7236.9936.5136.5636.561,130
Aug 20, 202437.5137.5136.8536.8536.853,751
Aug 19, 202436.9037.2236.8337.2237.222,058
Aug 16, 202437.1337.3536.9237.0037.0075,286
Aug 15, 202436.8637.5736.8137.3337.3357,628
Aug 14, 202436.7436.8036.5136.7836.781,704
Aug 13, 202436.5236.5836.3836.4936.494,208
Aug 12, 202436.4936.6936.3136.3136.311,650
Aug 9, 202435.8836.2835.8836.2836.288,024
Aug 8, 202435.0835.5834.9935.5835.581,399
Aug 7, 202434.7935.1934.7935.1435.142,187
Aug 6, 202434.1934.4034.0334.3734.373,780
Aug 5, 202432.8733.6032.7433.6033.60688
Aug 2, 202434.6034.6334.1334.1834.182,774
Aug 1, 202435.2035.7235.2035.4035.402,773
Jul 31, 202435.6635.6635.4735.4935.491,232
Jul 30, 202435.5835.6535.2935.3235.321,269
Jul 29, 202435.5135.6335.3735.4035.406,275
Jul 26, 202435.3835.4935.2135.2135.211,035
Jul 25, 202435.4735.4935.1135.4935.491,607
Jul 24, 202436.0136.2335.9135.9135.9133,206
Jul 23, 202436.5837.0036.3636.6236.62105,870
Jul 22, 202436.2636.6536.1336.6536.652,036
Jul 19, 202436.3336.5236.2036.3136.31910
Jul 18, 202437.0637.1736.5436.5436.54731
Jul 17, 202437.1337.1336.9037.0437.041,291
Jul 16, 202437.0137.4537.0037.3537.351,200
Jul 15, 202437.3837.3836.9937.0837.081,059
Jul 12, 202437.1937.4037.1237.1337.131,022
Jul 11, 202437.2137.2537.0137.1037.101,597
Jul 10, 202436.9037.1436.8637.0437.046,459
Jul 9, 202436.1936.5436.1936.4836.4817,028
Jul 8, 202435.9436.2235.9436.1536.1510,388
Jul 5, 202435.9236.0635.7635.7735.772,987
Jul 4, 202435.6836.1935.6836.0836.082,896
Jul 3, 202434.9535.6934.9535.6535.6537,880
Jul 2, 202435.0135.2234.7835.0435.0456,778
Jul 1, 202435.2435.4635.0635.4435.442,872
Jun 28, 202435.6035.9435.3535.4035.404,297
Jun 27, 202435.3535.5035.3535.4735.473,454
Jun 26, 202435.9936.0335.4935.4935.49851
Jun 25, 202436.1536.2335.7235.7235.721,346
Jun 24, 202435.6736.2535.6736.1936.191,692
Jun 21, 202435.3535.7435.3535.7335.7310,659
Jun 20, 202435.6935.9435.4035.4035.404,708
Jun 19, 202435.3635.4435.0635.0935.093,350
Jun 18, 202435.1335.5835.1335.5835.581,710
Jun 17, 202435.4535.4534.9734.9734.971,846
Jun 14, 202434.9935.3134.7835.3135.311,116
Jun 13, 202435.0335.2634.8735.2635.264,113
Jun 12, 202435.4735.6034.8734.8734.872,110
Jun 11, 202435.5535.9435.4235.7835.781,564
Jun 10, 202435.8735.9435.6435.7935.792,209
Jun 7, 202436.8236.8836.5836.5836.581,955
Jun 6, 202436.9937.4036.8537.4037.401,455
Jun 5, 202436.4337.2436.4337.1137.113,168
Jun 4, 202436.1136.3135.5536.3136.312,649
Jun 3, 202437.9237.9236.4436.4436.443,767
May 31, 202437.5037.6737.2637.3037.303,276
May 30, 202437.8238.0237.7637.8837.885,620
May 29, 202438.4538.5337.8037.8037.802,015
May 28, 202438.6738.6938.4738.6938.69904
May 27, 202438.6738.7238.5838.6538.655,448
May 24, 202438.8839.1338.5638.8138.81523
May 23, 202439.4439.4739.0639.2839.28869
May 22, 202439.7439.9139.4039.5639.561,472
May 21, 202440.0440.2939.9139.9739.974,102
May 20, 202440.4440.4640.1240.4640.46407
May 17, 202440.1940.5840.1340.3740.3723,225
May 16, 202440.0640.4239.7940.1040.1083,588
May 15, 202440.0640.4239.8840.3040.303,612
May 14, 202439.9040.1339.9040.1340.13546
May 13, 202439.9840.0439.9039.9739.97377
May 10, 202440.1040.5340.0340.0340.03987
May 9, 202440.3140.5240.0340.0340.033,667
May 8, 202440.4640.4640.1340.3940.395,038
May 7, 202440.0840.3240.0640.3140.316,063
May 6, 202440.0140.3640.0140.3040.30661
May 3, 202439.4940.0639.4940.0640.062,348
May 2, 202439.2239.7539.2239.6039.601,255
Apr 30, 202439.7639.7939.4439.4439.441,118

Related Tickers