Dropbox

DBX
🏛️ germany →
26.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.82 21.88 21.82 21.84 0.0M
2021-12-29 22.18 22.18 21.86 21.89 0.0M
2021-12-28 22.06 22.30 22.06 22.14 0.0M
2021-12-27 22.18 22.20 22.00 22.09 0.0M
2021-12-23 21.87 22.08 21.85 22.08 0.0M
2021-12-22 22.03 22.11 21.84 21.88 0.0M
2021-12-21 21.29 21.98 21.29 21.98 0.0M
2021-12-20 21.07 21.18 21.07 21.18 0.0M
2021-12-17 21.16 21.68 20.90 21.68 0.0M
2021-12-16 21.76 21.89 21.36 21.41 0.0M
2021-12-15 21.24 21.25 21.18 21.25 0.0M
2021-12-14 21.30 21.37 21.00 21.18 0.0M
2021-12-13 21.38 21.51 21.34 21.51 0.0M
2021-12-10 21.41 21.46 21.16 21.22 0.0M
2021-12-09 21.77 21.77 21.45 21.45 0.0M
2021-12-08 21.95 21.97 21.79 21.88 0.0M
2021-12-07 21.32 21.87 21.32 21.86 0.0M
2021-12-06 21.30 21.32 21.05 21.11 0.0M
2021-12-03 21.43 21.54 20.95 21.06 0.0M
2021-12-02 21.21 21.71 20.95 21.61 0.0M
2021-12-01 21.99 22.09 20.97 21.00 0.0M
2021-11-30 21.86 22.09 21.62 21.77 0.0M
2021-11-29 21.66 22.10 21.50 22.10 0.0M
2021-11-26 21.45 21.72 21.29 21.40 0.0M
2021-11-25 21.97 22.03 21.90 21.93 0.0M
2021-11-24 21.88 22.13 21.70 21.97 0.0M
2021-11-23 21.77 22.14 21.33 21.79 0.0M
2021-11-22 22.22 22.36 21.43 21.98 0.0M
2021-11-19 22.77 22.93 22.20 22.20 0.0M
2021-11-18 22.98 23.12 22.34 22.57 0.0M
2021-11-17 23.04 23.14 22.91 23.11 0.0M
2021-11-16 23.20 23.40 22.78 22.78 0.0M
2021-11-15 23.54 23.71 23.22 23.25 0.0M
2021-11-12 23.54 23.66 23.14 23.56 0.0M
2021-11-11 24.05 24.05 23.50 23.50 0.0M
2021-11-10 24.58 24.75 23.34 23.82 0.0M
2021-11-09 24.25 24.86 24.18 24.59 0.0M
2021-11-08 24.06 24.39 23.96 24.28 0.0M
2021-11-05 26.62 26.80 23.97 24.12 0.0M
2021-11-04 26.64 27.27 26.47 27.27 0.0M
2021-11-03 26.17 26.36 26.03 26.36 0.0M
2021-11-02 26.16 26.27 25.96 26.18 0.0M
2021-11-01 26.39 26.50 26.18 26.25 0.0M
2021-10-29 25.66 26.43 25.66 26.43 0.0M
2021-10-28 25.84 25.95 25.84 25.88 0.0M
2021-10-27 26.36 26.36 25.89 25.90 0.0M
2021-10-26 26.72 26.84 26.21 26.21 0.0M
2021-10-25 25.97 26.84 25.97 26.64 0.0M
2021-10-22 26.23 26.30 26.05 26.09 0.0M
2021-10-21 25.63 26.28 25.63 26.28 0.0M
2021-10-20 26.05 26.25 25.80 25.80 0.0M
2021-10-19 25.54 26.04 25.54 26.00 0.0M
2021-10-18 26.00 26.25 25.68 25.68 0.0M
2021-10-15 25.61 26.17 25.61 26.17 0.0M
2021-10-14 25.07 25.66 25.00 25.64 0.0M
2021-10-13 25.15 25.21 24.93 24.93 0.0M
2021-10-12 24.43 25.12 24.43 25.12 0.0M
2021-10-11 24.54 24.82 24.40 24.75 0.0M
2021-10-08 25.00 25.09 24.64 24.64 0.0M
2021-10-07 24.55 25.26 24.54 25.08 0.0M
2021-10-06 24.00 24.55 23.70 24.44 0.0M
2021-10-05 24.20 24.41 23.90 24.18 0.0M
2021-10-04 25.20 25.24 23.86 23.95 0.0M
2021-10-01 25.49 25.57 25.48 25.57 0.0M
2021-09-30 25.34 25.34 25.11 25.11 0.0M
2021-09-29 25.45 25.59 25.16 25.30 0.0M
2021-09-28 26.28 26.28 25.38 25.38 0.0M
2021-09-27 26.99 26.99 26.51 26.58 0.0M
2021-09-24 26.48 26.84 26.48 26.84 0.0M
2021-09-23 26.21 26.62 26.16 26.60 0.0M
2021-09-22 25.83 26.21 25.77 26.21 0.0M
2021-09-21 25.70 25.98 25.70 25.79 0.0M
2021-09-20 26.02 26.16 25.49 25.60 0.0M
2021-09-17 26.23 26.25 26.00 26.18 0.0M
2021-09-16 26.30 26.45 26.14 26.45 0.0M
2021-09-15 26.18 26.18 25.80 26.05 0.0M
2021-09-14 26.25 26.34 25.89 25.93 0.0M
2021-09-13 26.66 26.93 26.22 26.22 0.0M
2021-09-10 27.23 27.25 26.59 26.59 0.0M
2021-09-09 26.57 27.33 26.41 27.16 0.0M
2021-09-08 26.50 26.99 26.40 26.66 0.0M
2021-09-07 27.40 27.50 26.65 26.66 0.0M
2021-09-06 27.30 27.43 27.30 27.43 0.0M
2021-09-03 27.12 27.14 26.73 26.73 0.0M
2021-09-02 26.93 27.28 26.91 27.28 0.0M
2021-09-01 27.02 27.10 26.78 27.05 0.0M
2021-08-31 26.59 26.75 26.29 26.75 0.0M
2021-08-30 26.36 26.57 26.33 26.57 0.0M
2021-08-27 26.16 26.34 26.16 26.34 0.0M
2021-08-26 26.26 26.50 26.13 26.45 0.0M
2021-08-25 26.45 26.45 26.21 26.27 0.0M
2021-08-24 26.52 26.53 26.16 26.18 0.0M
2021-08-23 26.20 26.55 26.04 26.22 0.0M
2021-08-20 25.84 26.14 25.54 26.12 0.0M
2021-08-19 26.38 26.38 25.76 25.76 0.0M
2021-08-18 26.34 26.91 26.34 26.86 0.0M
2021-08-17 26.39 26.46 26.11 26.25 0.0M
2021-08-16 27.25 27.27 26.46 26.56 0.0M
2021-08-13 27.60 27.60 27.18 27.35 0.0M
2021-08-12 27.52 27.66 27.39 27.51 0.0M
2021-08-11 27.73 27.73 27.41 27.41 0.0M
2021-08-10 27.69 28.00 27.49 27.70 0.0M
2021-08-09 27.36 27.61 27.25 27.58 0.0M
2021-08-06 27.41 27.84 27.18 27.36 0.0M
2021-08-05 26.63 26.66 26.55 26.64 0.0M
2021-08-04 26.61 26.70 26.35 26.60 0.0M
2021-08-03 26.48 26.65 26.28 26.57 0.0M
2021-08-02 26.70 26.70 26.30 26.35 0.0M
2021-07-30 26.45 26.84 26.32 26.48 0.0M
2021-07-29 26.61 27.02 26.61 26.68 0.0M
2021-07-28 26.14 26.94 26.00 26.75 0.0M
2021-07-27 26.04 26.12 25.80 26.09 0.0M
2021-07-26 26.00 26.19 25.90 26.14 0.0M
2021-07-23 26.00 26.30 25.93 26.30 0.0M
2021-07-22 25.82 26.04 25.71 25.85 0.0M
2021-07-21 25.96 26.00 25.68 25.73 0.0M
2021-07-20 25.40 25.90 25.27 25.90 0.0M
2021-07-19 25.30 25.32 24.78 25.18 0.0M
2021-07-16 25.50 25.50 25.50 25.50 0.0M
2021-07-15 25.57 25.66 25.23 25.26 0.0M
2021-07-14 26.11 26.32 25.86 25.86 0.0M
2021-07-13 25.90 26.36 25.90 26.22 0.0M
2021-07-12 26.07 26.30 25.91 25.95 0.0M
2021-07-09 25.93 26.18 25.93 26.04 0.0M
2021-07-08 26.21 26.21 25.20 26.03 0.0M
2021-07-07 26.05 26.50 26.05 26.38 0.0M
2021-07-06 25.86 26.04 25.70 26.04 0.0M
2021-07-05 25.91 25.91 25.75 25.88 0.0M
2021-07-02 25.39 25.77 25.39 25.77 0.0M
2021-07-01 25.68 26.15 25.50 25.65 0.0M
2021-06-30 25.66 25.69 25.43 25.62 0.0M
2021-06-29 25.46 25.52 25.30 25.32 0.0M
2021-06-28 25.43 25.60 25.25 25.38 0.0M
2021-06-25 25.00 25.25 24.82 25.20 0.0M
2021-06-24 24.95 25.09 24.95 24.96 0.0M
2021-06-23 24.91 25.10 24.75 25.00 0.0M
2021-06-22 24.57 24.84 24.45 24.71 0.0M
2021-06-21 24.57 24.59 24.25 24.47 0.0M
2021-06-18 24.55 24.75 24.30 24.30 0.0M
2021-06-17 24.43 24.72 24.16 24.57 0.0M
2021-06-16 24.05 24.50 24.05 24.50 0.0M
2021-06-15 24.41 24.41 23.90 24.15 0.0M
2021-06-14 24.68 24.70 24.38 24.48 0.0M
2021-06-11 24.55 24.74 24.34 24.38 0.0M
2021-06-10 23.80 24.52 23.80 24.49 0.0M
2021-06-09 24.05 24.27 23.68 23.91 0.0M
2021-06-08 23.91 24.19 23.80 24.12 0.0M
2021-06-07 23.45 24.00 23.41 23.82 0.0M
2021-06-04 23.47 23.70 23.16 23.45 0.0M
2021-06-03 23.07 23.32 22.70 23.29 0.0M
2021-06-02 21.90 23.60 21.86 22.82 0.0M
2021-06-01 22.55 22.68 21.96 21.96 0.0M
2021-05-31 22.50 22.50 22.30 22.30 0.0M
2021-05-28 22.79 23.07 22.51 22.66 0.0M
2021-05-27 22.41 22.97 22.40 22.78 0.0M
2021-05-26 21.82 22.68 21.82 22.48 0.0M
2021-05-25 22.32 22.34 21.80 21.80 0.0M
2021-05-24 22.06 22.27 22.00 22.27 0.0M
2021-05-21 21.87 22.07 21.87 22.00 0.0M
2021-05-20 21.70 21.98 21.70 21.97 0.0M
2021-05-19 21.29 21.71 21.04 21.66 0.0M
2021-05-18 21.62 21.64 21.30 21.31 0.0M
2021-05-17 20.84 21.41 20.76 21.37 0.0M
2021-05-14 20.18 20.73 20.18 20.73 0.0M
2021-05-13 20.45 20.59 19.97 19.97 0.0M
2021-05-12 20.92 21.41 20.38 20.67 0.0M
2021-05-11 20.84 21.04 19.90 21.04 0.0M
2021-05-10 20.39 21.23 20.09 21.15 0.0M
2021-05-07 20.89 21.00 20.64 20.64 0.0M
2021-05-06 20.84 20.84 20.10 20.33 0.0M
2021-05-05 20.69 21.09 20.69 20.75 0.0M
2021-05-04 21.07 21.07 20.37 20.66 0.0M
2021-05-03 21.34 21.61 20.97 20.97 0.0M
2021-04-30 21.54 21.66 21.30 21.41 0.0M
2021-04-29 22.10 22.10 21.37 21.57 0.0M
2021-04-28 21.95 22.16 21.73 22.00 0.0M
2021-04-27 22.09 22.09 21.97 22.00 0.0M
2021-04-26 21.71 21.89 21.49 21.89 0.0M
2021-04-23 21.68 21.68 21.55 21.66 0.0M
2021-04-22 21.53 21.68 21.34 21.57 0.0M
2021-04-21 21.26 21.57 21.20 21.50 0.0M
2021-04-20 21.62 21.75 21.29 21.29 0.0M
2021-04-19 21.96 21.96 21.52 21.72 0.0M
2021-04-16 22.01 22.11 21.77 21.98 0.0M
2021-04-15 21.85 22.11 21.85 22.09 0.0M
2021-04-14 21.82 22.35 21.81 22.05 0.0M
2021-04-13 21.82 22.00 21.67 21.67 0.0M
2021-04-12 22.57 22.68 21.89 21.89 0.0M
2021-04-09 23.21 23.21 22.52 22.68 0.0M
2021-04-08 23.46 23.60 23.22 23.29 0.0M
2021-04-07 23.39 23.42 23.27 23.34 0.0M
2021-04-06 23.44 23.68 23.33 23.47 0.0M
2021-04-01 22.83 23.25 22.83 23.20 0.0M
2021-03-31 22.43 22.93 22.29 22.93 0.0M
2021-03-30 22.21 22.46 22.16 22.33 0.0M
2021-03-29 22.43 22.89 22.10 22.25 0.0M
2021-03-26 22.36 22.70 21.96 22.50 0.0M
2021-03-25 22.66 22.66 21.65 22.41 0.0M
2021-03-24 23.23 23.41 22.39 22.57 0.0M
2021-03-23 22.79 23.43 22.79 22.94 0.0M
2021-03-22 22.69 23.00 22.66 22.89 0.0M
2021-03-19 22.02 22.68 22.02 22.61 0.0M
2021-03-18 23.62 23.62 21.98 22.16 0.0M
2021-03-17 23.30 23.61 22.61 23.60 0.0M
2021-03-16 23.35 23.66 22.75 23.39 0.0M
2021-03-15 22.59 23.64 22.52 23.46 0.0M
2021-03-12 21.30 22.90 21.00 22.45 0.0M
2021-03-11 20.75 21.43 20.68 21.23 0.0M
2021-03-10 20.73 21.20 20.50 20.50 0.0M
2021-03-09 20.14 20.77 20.12 20.77 0.0M
2021-03-08 19.64 20.19 19.33 19.95 0.0M
2021-03-05 18.79 19.56 18.79 19.56 0.0M
2021-03-04 18.51 19.26 18.40 19.10 0.0M
2021-03-03 19.22 19.22 18.90 19.01 0.0M
2021-03-02 19.32 19.47 18.99 18.99 0.0M
2021-03-01 19.05 19.45 19.03 19.43 0.0M
2021-02-26 18.22 19.03 18.18 18.95 0.0M
2021-02-25 18.91 18.91 18.37 18.44 0.0M
2021-02-24 18.98 19.19 18.70 18.79 0.0M
2021-02-23 18.50 19.05 17.00 19.05 0.0M
2021-02-22 19.40 19.40 18.40 18.40 0.0M
2021-02-19 19.15 19.63 19.00 19.27 0.0M
2021-02-18 20.09 20.27 19.66 20.23 0.0M
2021-02-17 20.30 20.33 19.65 20.02 0.0M
2021-02-16 20.31 20.50 19.89 20.05 0.0M
2021-02-15 20.16 20.43 20.16 20.32 0.0M
2021-02-12 19.59 20.25 19.49 20.25 0.0M
2021-02-11 19.72 19.95 19.57 19.57 0.0M
2021-02-10 20.00 20.27 19.58 19.89 0.0M
2021-02-09 20.46 20.63 19.96 20.10 0.0M
2021-02-08 21.00 21.28 20.50 20.53 0.0M
2021-02-05 19.96 20.73 19.66 20.57 0.0M
2021-02-04 19.91 20.21 19.70 19.77 0.0M
2021-02-03 19.27 19.92 19.25 19.83 0.0M
2021-02-02 19.10 19.20 18.87 19.19 0.0M
2021-02-01 18.75 19.05 17.80 19.03 0.0M
2021-01-29 18.91 19.03 18.42 18.66 0.0M
2021-01-28 19.16 19.71 18.60 19.10 0.0M
2021-01-27 18.49 20.20 18.00 20.05 0.0M
2021-01-26 18.06 18.40 18.00 18.11 0.0M
2021-01-25 18.38 18.40 17.87 18.09 0.0M
2021-01-22 18.01 18.36 17.90 18.20 0.0M
2021-01-21 18.50 18.50 17.91 18.03 0.0M
2021-01-20 18.37 18.63 18.25 18.32 0.0M
2021-01-19 18.54 18.54 17.92 17.93 0.0M
2021-01-18 18.30 18.46 18.30 18.45 0.0M
2021-01-15 18.86 18.89 18.28 18.34 0.0M
2021-01-14 18.19 19.10 18.19 18.62 0.0M
2021-01-13 19.46 19.48 17.22 18.21 0.0M
2021-01-12 19.19 19.43 19.03 19.41 0.0M
2021-01-11 18.35 19.54 18.18 19.20 0.0M
2021-01-08 18.59 18.67 18.22 18.46 0.0M
2021-01-07 17.85 18.50 17.85 18.42 0.0M
2021-01-06 17.89 18.08 17.60 17.60 0.0M
2021-01-05 18.14 18.32 17.89 18.03 0.0M
2021-01-04 18.31 18.31 17.76 18.01 0.0M