DBEU(DBEU)
DBEU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $52.72 | $52.88 | $52.60 | $52.86 | 11,639 |
| 10/7/2026 | $52.88 | $53.21 | $52.88 | $53.04 | 18,416 |
| 10/6/2026 | $53.52 | $53.74 | $53.37 | $53.37 | 18,637 |
| 10/5/2026 | $53.07 | $53.42 | $53.07 | $53.36 | 19,793 |
| 10/2/2026 | $53.30 | $53.36 | $53.08 | $53.24 | 28,900 |
| 10/1/2026 | $53.24 | $53.28 | $52.72 | $52.80 | 202,244 |
| 9/30/2026 | $53.74 | $53.83 | $53.38 | $53.41 | 28,247 |
| 9/29/2026 | $54.11 | $54.11 | $53.73 | $53.97 | 34,500 |
| 9/28/2026 | $54.03 | $54.33 | $53.96 | $54.17 | 45,200 |
| 9/25/2026 | $54.10 | $54.25 | $53.90 | $54.17 | 13,143 |
| 9/24/2026 | $53.59 | $54.10 | $53.59 | $53.99 | 27,700 |
| 9/23/2026 | $54.04 | $54.06 | $53.67 | $53.82 | 42,600 |
| 9/22/2026 | $54.14 | $54.40 | $54.10 | $54.27 | 17,537 |
| 9/21/2026 | $53.95 | $54.22 | $53.93 | $54.22 | 16,600 |
| 9/18/2026 | $53.89 | $53.89 | $53.41 | $53.54 | 18,300 |
| 9/17/2026 | $54.11 | $54.25 | $54.04 | $54.14 | 19,000 |
| 9/16/2026 | $53.71 | $53.78 | $53.33 | $53.57 | 24,035 |
| 9/15/2026 | $53.35 | $53.59 | $53.32 | $53.50 | 20,900 |
| 9/14/2026 | $53.73 | $53.83 | $53.49 | $53.59 | 36,400 |
| 9/11/2026 | $54.48 | $54.48 | $53.74 | $53.87 | 27,200 |
| 9/10/2026 | $53.72 | $53.72 | $53.39 | $53.47 | 17,100 |
| 9/9/2026 | $54.06 | $54.06 | $53.74 | $53.75 | 22,912 |
| 9/8/2026 | $54.66 | $54.73 | $54.41 | $54.42 | 13,700 |
| 9/4/2026 | $54.77 | $54.81 | $54.60 | $54.69 | 14,700 |
| 9/3/2026 | $54.58 | $54.77 | $54.52 | $54.69 | 59,600 |
| 9/2/2026 | $54.28 | $54.58 | $54.28 | $54.58 | 37,100 |
| 9/1/2026 | $54.53 | $54.60 | $54.16 | $54.22 | 61,540 |
| 8/31/2026 | $54.87 | $54.95 | $54.48 | $54.64 | 14,100 |
| 8/28/2026 | $54.96 | $55.19 | $54.87 | $54.87 | 23,925 |
| 8/27/2026 | $54.93 | $54.93 | $54.60 | $54.80 | 13,049 |
| 8/26/2026 | $55.28 | $55.43 | $55.05 | $55.05 | 18,100 |
| 8/25/2026 | $55.04 | $55.30 | $54.98 | $55.27 | 17,200 |
| 8/24/2026 | $54.86 | $55.09 | $54.86 | $55.04 | 20,933 |
| 8/21/2026 | $54.91 | $55.07 | $54.88 | $54.97 | 22,233 |
| 8/20/2026 | $54.56 | $54.73 | $54.56 | $54.60 | 12,030 |
| 8/19/2026 | $55.37 | $55.37 | $54.65 | $54.68 | 12,344 |
| 8/18/2026 | $54.89 | $55.05 | $54.74 | $54.85 | 14,415 |
| 8/17/2026 | $55.09 | $55.33 | $55.05 | $55.12 | 14,500 |
| 8/14/2026 | $55.39 | $55.41 | $55.20 | $55.26 | 20,537 |
| 8/13/2026 | $55.39 | $55.51 | $55.31 | $55.47 | 18,035 |
| 8/12/2026 | $55.39 | $55.41 | $55.20 | $55.24 | 21,600 |
| 8/11/2026 | $55.61 | $55.64 | $55.09 | $55.21 | 121,036 |
| 8/10/2026 | $55.23 | $55.38 | $55.12 | $55.29 | 109,322 |
| 8/7/2026 | $55.41 | $55.52 | $55.26 | $55.32 | 13,634 |
| 8/6/2026 | $55.18 | $55.32 | $55.10 | $55.10 | 13,100 |
| 8/5/2026 | $55.27 | $55.27 | $54.97 | $55.05 | 33,801 |
| 8/4/2026 | $55.01 | $55.17 | $54.97 | $55.14 | 30,015 |
| 8/3/2026 | $54.30 | $54.73 | $54.22 | $54.66 | 287,500 |
| 7/31/2026 | $54.46 | $54.82 | $54.15 | $54.26 | 16,431 |
| 7/30/2026 | $54.59 | $54.59 | $54.27 | $54.55 | 32,735 |
| 7/29/2026 | $54.05 | $54.24 | $53.69 | $53.69 | 22,500 |
| 7/28/2026 | $53.92 | $54.38 | $53.89 | $54.28 | 37,700 |
| 7/27/2026 | $54.27 | $54.34 | $53.87 | $54.03 | 10,400 |
| 7/24/2026 | $53.65 | $53.96 | $53.65 | $53.77 | 12,600 |
| 7/23/2026 | $53.39 | $53.56 | $53.35 | $53.37 | 17,939 |
| 7/22/2026 | $54.15 | $54.21 | $53.98 | $54.00 | 16,700 |
| 7/21/2026 | $53.29 | $53.81 | $53.29 | $53.81 | 16,916 |
| 7/20/2026 | $53.54 | $53.54 | $53.03 | $53.05 | 36,706 |
| 7/17/2026 | $53.30 | $53.55 | $53.29 | $53.47 | 34,200 |
| 7/16/2026 | $53.01 | $53.70 | $53.01 | $53.50 | 27,748 |
| 7/15/2026 | $53.61 | $53.69 | $53.35 | $53.60 | 38,600 |
| 7/14/2026 | $53.53 | $53.65 | $53.40 | $53.45 | 9,933 |
| 7/13/2026 | $53.49 | $53.59 | $53.30 | $53.42 | 20,702 |
| 7/10/2026 | $53.61 | $53.72 | $53.48 | $53.62 | 17,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
