FRA, DBXJ End of Day and Historical Stock Data []

19 Aug 2025

LAST: 82.26	CHANGE: 0.19	OPEN: 82.27	HIGH: 82.57	ASK: 0.00	VOLUME: 29
LAST: 82.26	CHG(%): 0.24	PREV: 82.45	LOW: 82.23	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
19 Aug 25	82.27	82.57	82.23	82.26	29
18 Aug 25	82.45	82.62	82.34	82.45	0
15 Aug 25	82.39	82.53	82.02	82.07	378
14 Aug 25	80.93	81.18	80.93	81.06	12
13 Aug 25	81.60	81.64	81.09	81.11	113
12 Aug 25	80.91	81.39	80.71	81.36	12
11 Aug 25	80.29	80.66	80.28	80.37	635
08 Aug 25	79.52	80.23	79.52	80.08	1.8K
07 Aug 25	79.08	79.46	78.02	78.49	0
06 Aug 25	78.57	77.96	78.05	77.89	0

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

82.26