Dropbox, Inc. (DBX) stock
DBXNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 10/3027% below fair value
$33.53+0.02 (+0.06%)
Close on Nov 13, 2026Market cap $7.57BP/E 18.1Yield –
Price history
Dropbox share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$33.53
+0.06% on the day
52-week range
$21.70 – $38.22
-12.3% from the high
Change over 52 weeks
+10.3%
From $30.40 on Nov 13, 2025
Average volume
4.27M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $33.96 | $34.00 | $33.22 | $33.53 | +0.06% | 2,914,692 |
| Nov 12, 2026 | $32.95 | $33.85 | $32.63 | $33.51 | +1.06% | 4,476,109 |
| Nov 11, 2026 | $32.47 | $33.26 | $32.18 | $33.16 | +2.35% | 6,334,141 |
| Nov 10, 2026 | $32.00 | $32.55 | $31.60 | $32.40 | -0.55% | 25,663,880 |
| Nov 9, 2026 | $33.81 | $34.47 | $32.41 | $32.58 | -6.00% | 10,898,390 |
| Nov 6, 2026 | $35.70 | $36.22 | $34.58 | $34.66 | -3.08% | 4,953,296 |
| Nov 5, 2026 | $36.55 | $37.25 | $35.65 | $35.76 | -0.94% | 5,209,263 |
| Nov 4, 2026 | $35.14 | $36.58 | $35.14 | $36.10 | +3.26% | 3,395,444 |
| Nov 3, 2026 | $35.16 | $35.46 | $34.72 | $34.96 | -1.91% | 3,291,925 |
| Nov 2, 2026 | $35.98 | $36.21 | $35.56 | $35.64 | -1.68% | 3,841,387 |
| Oct 30, 2026 | $36.44 | $36.62 | $35.85 | $36.25 | -0.14% | 2,358,813 |
| Oct 29, 2026 | $36.14 | $36.31 | $35.49 | $36.30 | -0.58% | 2,552,734 |
| Oct 28, 2026 | $36.38 | $37.19 | $36.11 | $36.51 | -1.14% | 3,145,943 |
| Oct 27, 2026 | $37.65 | $37.95 | $36.49 | $36.93 | -2.12% | 3,946,757 |
| Oct 26, 2026 | $37.80 | $38.22 | $37.02 | $37.73 | -0.26% | 2,985,220 |
| Oct 23, 2026 | $37.33 | $37.87 | $37.01 | $37.83 | +0.93% | 3,106,338 |
| Oct 22, 2026 | $36.84 | $37.84 | $36.68 | $37.48 | +2.43% | 2,992,438 |
| Oct 21, 2026 | $36.59 | $36.90 | $36.32 | $36.59 | +0.63% | 3,049,435 |
| Oct 20, 2026 | $36.08 | $36.60 | $35.86 | $36.36 | +1.17% | 2,730,324 |
| Oct 19, 2026 | $34.66 | $36.07 | $34.66 | $35.94 | +1.04% | 2,154,641 |
| Oct 16, 2026 | $36.80 | $37.02 | $35.11 | $35.57 | -2.65% | 2,325,888 |
| Oct 15, 2026 | $35.79 | $36.78 | $35.79 | $36.54 | +2.58% | 2,534,594 |
| Oct 14, 2026 | $35.51 | $35.81 | $35.03 | $35.62 | +0.06% | 2,365,260 |
| Oct 13, 2026 | $35.01 | $35.80 | $35.01 | $35.60 | +2.09% | 3,157,849 |
| Oct 12, 2026 | $34.61 | $35.21 | $34.53 | $34.87 | +1.48% | 2,946,499 |
| Oct 9, 2026 | $34.29 | $34.69 | $34.15 | $34.36 | +0.64% | 2,767,526 |
| Oct 8, 2026 | $32.97 | $34.23 | $32.97 | $34.14 | +3.20% | 3,061,583 |
| Oct 7, 2026 | $33.73 | $34.00 | $32.94 | $33.08 | -1.93% | 2,805,736 |
| Oct 6, 2026 | $34.36 | $34.68 | $33.26 | $33.73 | -1.86% | 3,296,005 |
| Oct 5, 2026 | $33.98 | $34.62 | $33.79 | $34.37 | +1.39% | 4,081,768 |
| Oct 2, 2026 | $34.10 | $34.39 | $33.75 | $33.90 | -0.53% | 2,634,562 |
| Oct 1, 2026 | $34.13 | $34.45 | $33.19 | $34.08 | +0.68% | 4,821,648 |
| Sep 30, 2026 | $32.44 | $34.33 | $32.44 | $33.85 | +3.52% | 5,560,285 |
| Sep 29, 2026 | $31.87 | $32.72 | $31.44 | $32.70 | +2.44% | 4,328,743 |
| Sep 28, 2026 | $31.71 | $32.00 | $31.11 | $31.92 | -1.24% | 5,559,786 |
| Sep 25, 2026 | $32.66 | $32.82 | $32.21 | $32.32 | -1.04% | 4,044,006 |
| Sep 24, 2026 | $33.08 | $33.77 | $32.42 | $32.66 | -4.56% | 6,633,593 |
| Sep 23, 2026 | $33.92 | $34.31 | $33.30 | $34.22 | +0.94% | 5,116,021 |
| Sep 22, 2026 | $36.46 | $36.57 | $33.13 | $33.90 | -5.86% | 10,202,850 |
| Sep 21, 2026 | $36.35 | $36.66 | $35.72 | $36.01 | -1.29% | 3,815,337 |
| Sep 18, 2026 | $37.65 | $37.65 | $36.35 | $36.48 | -3.00% | 8,589,132 |
| Sep 17, 2026 | $37.64 | $38.01 | $37.08 | $37.61 | -0.34% | 4,137,466 |
| Sep 16, 2026 | $37.13 | $38.13 | $36.96 | $37.74 | +0.29% | 3,956,762 |
| Sep 15, 2026 | $36.70 | $38.17 | $36.69 | $37.63 | +0.86% | 4,288,213 |
| Sep 14, 2026 | $36.10 | $37.39 | $36.10 | $37.31 | +4.92% | 4,240,383 |
| Sep 11, 2026 | $35.23 | $35.85 | $34.89 | $35.56 | +1.46% | 3,981,723 |
| Sep 10, 2026 | $34.58 | $35.30 | $34.15 | $35.05 | +1.33% | 5,520,043 |
| Sep 9, 2026 | $33.84 | $34.61 | $33.61 | $34.59 | +2.31% | 4,083,590 |
| Sep 8, 2026 | $34.44 | $34.48 | $33.50 | $33.81 | -2.93% | 3,259,661 |
| Sep 4, 2026 | $35.10 | $35.24 | $34.32 | $34.83 | -2.44% | 2,722,504 |
| Sep 3, 2026 | $35.05 | $35.95 | $34.91 | $35.70 | +3.48% | 3,401,458 |
| Sep 2, 2026 | $34.05 | $34.73 | $33.78 | $34.50 | +0.70% | 3,458,859 |
| Sep 1, 2026 | $34.93 | $35.34 | $34.15 | $34.26 | -2.64% | 3,871,035 |
| Aug 31, 2026 | $35.61 | $35.95 | $35.09 | $35.19 | -1.43% | 5,709,680 |
| Aug 28, 2026 | $35.88 | $36.37 | $35.63 | $35.70 | -0.50% | 3,066,201 |
| Aug 27, 2026 | $35.14 | $36.00 | $34.76 | $35.88 | +3.10% | 4,194,222 |
| Aug 26, 2026 | $34.40 | $35.25 | $34.24 | $34.80 | +0.06% | 3,271,700 |
| Aug 25, 2026 | $34.60 | $34.82 | $34.20 | $34.78 | -0.29% | 2,465,373 |
| Aug 24, 2026 | $34.56 | $34.98 | $34.45 | $34.88 | +1.19% | 2,415,595 |
| Aug 21, 2026 | $34.00 | $34.56 | $33.57 | $34.47 | +1.38% | 2,041,877 |
| Aug 20, 2026 | $34.01 | $34.32 | $33.76 | $34.00 | +0.03% | 1,789,000 |
| Aug 19, 2026 | $33.89 | $34.65 | $33.85 | $33.99 | +0.35% | 2,883,463 |
| Aug 18, 2026 | $33.44 | $34.56 | $33.31 | $33.87 | +1.47% | 4,117,646 |
| Aug 17, 2026 | $34.02 | $34.02 | $33.29 | $33.38 | -3.02% | 2,832,448 |
| Aug 14, 2026 | $36.22 | $36.30 | $34.31 | $34.42 | -4.20% | 3,250,723 |
| Aug 13, 2026 | $33.70 | $35.97 | $33.63 | $35.93 | +6.84% | 5,303,717 |
| Aug 12, 2026 | $33.11 | $33.89 | $33.02 | $33.63 | -1.32% | 7,153,721 |
| Aug 11, 2026 | $34.14 | $34.90 | $33.99 | $34.08 | -1.47% | 4,441,972 |
| Aug 10, 2026 | $34.33 | $34.77 | $33.48 | $34.59 | -0.63% | 5,082,743 |
| Aug 7, 2026 | $35.24 | $35.72 | $33.92 | $34.81 | +0.78% | 9,232,241 |
| Aug 6, 2026 | $34.54 | $34.94 | $34.05 | $34.54 | -1.31% | 4,547,951 |
| Aug 5, 2026 | $34.51 | $35.17 | $34.04 | $35.00 | +1.42% | 4,082,140 |
| Aug 4, 2026 | $32.47 | $34.54 | $32.10 | $34.51 | +4.42% | 5,155,561 |
| Aug 3, 2026 | $33.05 | $33.67 | $32.97 | $33.05 | +1.50% | 3,189,606 |
| Jul 31, 2026 | $31.61 | $32.81 | $31.54 | $32.56 | +1.40% | 3,750,681 |
| Jul 30, 2026 | $32.66 | $32.85 | $31.28 | $32.11 | -3.66% | 4,354,888 |
| Jul 29, 2026 | $32.38 | $33.54 | $32.26 | $33.33 | +3.96% | 3,886,196 |
| Jul 28, 2026 | $30.95 | $32.18 | $30.84 | $32.06 | +4.98% | 5,852,885 |
| Jul 27, 2026 | $29.60 | $30.86 | $29.50 | $30.54 | +4.62% | 5,729,440 |
| Jul 24, 2026 | $28.75 | $29.44 | $28.59 | $29.19 | +2.67% | 3,044,993 |
| Jul 23, 2026 | $28.74 | $28.83 | $27.89 | $28.43 | -0.91% | 3,252,275 |
| Jul 22, 2026 | $29.41 | $29.42 | $28.39 | $28.69 | -2.48% | 3,528,271 |
| Jul 21, 2026 | $30.10 | $30.63 | $29.38 | $29.42 | -3.64% | 3,535,410 |
| Jul 20, 2026 | $30.46 | $30.64 | $29.98 | $30.53 | -0.29% | 2,553,187 |
| Jul 17, 2026 | $30.50 | $30.94 | $30.36 | $30.62 | +0.56% | 3,405,681 |
| Jul 16, 2026 | $30.70 | $30.90 | $30.29 | $30.45 | +0.33% | 3,503,611 |
| Jul 15, 2026 | $30.13 | $31.09 | $30.05 | $30.35 | +1.27% | 3,167,879 |
| Jul 14, 2026 | $28.60 | $30.11 | $28.56 | $29.97 | +1.32% | 4,079,540 |
| Jul 13, 2026 | $29.55 | $29.84 | $29.34 | $29.58 | +1.34% | 4,279,548 |
| Jul 10, 2026 | $29.79 | $29.89 | $28.99 | $29.19 | -0.75% | 2,743,136 |
| Jul 9, 2026 | $28.28 | $29.43 | $27.90 | $29.41 | +2.01% | 2,227,767 |
| Jul 8, 2026 | $28.77 | $29.12 | $28.61 | $28.83 | -0.07% | 3,547,459 |
| Jul 7, 2026 | $29.00 | $29.63 | $28.80 | $28.85 | +1.19% | 3,898,671 |
| Jul 6, 2026 | $28.36 | $28.55 | $27.78 | $28.51 | -0.18% | 2,701,424 |
| Jul 2, 2026 | $28.32 | $28.91 | $28.19 | $28.56 | +0.53% | 3,609,382 |
| Jul 1, 2026 | $27.66 | $28.73 | $27.65 | $28.41 | +3.42% | 3,810,079 |
| Jun 30, 2026 | $27.11 | $27.64 | $27.09 | $27.47 | +0.26% | 2,597,398 |
| Jun 29, 2026 | $26.96 | $27.71 | $26.75 | $27.40 | +2.85% | 3,236,569 |
| Jun 26, 2026 | $25.14 | $26.69 | $25.14 | $26.64 | +6.22% | 5,701,229 |
| Jun 25, 2026 | $25.99 | $26.11 | $25.06 | $25.08 | -4.75% | 3,428,640 |
| Jun 24, 2026 | $26.47 | $26.87 | $26.30 | $26.33 | -0.87% | 3,110,892 |
| Jun 23, 2026 | $26.15 | $26.83 | $25.94 | $26.56 | +2.95% | 3,278,565 |
| Jun 22, 2026 | $25.97 | $26.31 | $25.47 | $25.80 | -0.65% | 4,928,767 |
| Jun 18, 2026 | $26.07 | $26.33 | $25.82 | $25.97 | -1.67% | 10,621,180 |
| Jun 17, 2026 | $26.95 | $27.29 | $26.34 | $26.41 | -3.26% | 5,028,168 |
| Jun 16, 2026 | $27.27 | $27.65 | $26.98 | $27.30 | +0.26% | 2,759,401 |
| Jun 15, 2026 | $26.90 | $27.34 | $26.80 | $27.23 | +0.52% | 3,720,574 |
| Jun 12, 2026 | $26.94 | $27.20 | $26.45 | $27.09 | +0.41% | 2,893,688 |
| Jun 11, 2026 | $27.14 | $27.71 | $26.91 | $26.98 | -2.42% | 3,994,460 |
| Jun 10, 2026 | $27.10 | $28.07 | $26.74 | $27.65 | +0.80% | 3,971,351 |
| Jun 9, 2026 | $27.17 | $27.55 | $26.85 | $27.43 | +0.48% | 4,673,744 |
| Jun 8, 2026 | $27.39 | $27.47 | $27.00 | $27.30 | -0.80% | 3,417,275 |
| Jun 5, 2026 | $27.27 | $27.74 | $26.93 | $27.52 | +1.18% | 2,901,095 |
| Jun 4, 2026 | $27.77 | $28.01 | $27.14 | $27.20 | -1.41% | 2,257,765 |
| Jun 3, 2026 | $27.85 | $28.09 | $27.54 | $27.59 | -2.02% | 3,534,257 |
| Jun 2, 2026 | $28.11 | $28.54 | $27.77 | $28.16 | -2.59% | 4,232,837 |
| Jun 1, 2026 | $27.52 | $28.94 | $27.18 | $28.91 | +7.55% | 5,645,705 |
| May 29, 2026 | $26.43 | $27.17 | $26.00 | $26.88 | +2.63% | 6,040,037 |
| May 28, 2026 | $26.09 | $26.44 | $25.90 | $26.19 | +0.85% | 3,262,788 |
| May 27, 2026 | $26.25 | $26.76 | $25.85 | $25.97 | -1.96% | 4,608,064 |
| May 26, 2026 | $26.70 | $27.43 | $26.43 | $26.49 | -3.43% | 4,479,815 |
| May 22, 2026 | $27.27 | $28.02 | $27.26 | $27.43 | +0.66% | 2,273,883 |
| May 21, 2026 | $27.26 | $27.47 | $26.87 | $27.25 | -1.12% | 2,636,219 |
| May 20, 2026 | $26.99 | $27.61 | $26.59 | $27.56 | +0.11% | 2,816,246 |
| May 19, 2026 | $27.88 | $28.33 | $27.44 | $27.53 | -1.61% | 4,028,469 |
| May 18, 2026 | $26.42 | $28.05 | $26.33 | $27.98 | +4.33% | 6,110,174 |
| May 15, 2026 | $26.50 | $26.87 | $26.07 | $26.82 | +2.37% | 3,146,743 |
| May 14, 2026 | $26.30 | $26.50 | $25.72 | $26.20 | 0.00% | 3,518,001 |
| May 13, 2026 | $25.60 | $26.29 | $25.49 | $26.20 | +1.51% | 4,147,996 |
| May 12, 2026 | $26.66 | $26.74 | $25.74 | $25.81 | -2.57% | 3,814,565 |
| May 11, 2026 | $28.20 | $28.61 | $25.78 | $26.49 | -8.34% | 8,629,472 |
| May 8, 2026 | $27.43 | $29.10 | $26.71 | $28.90 | +15.00% | 10,098,400 |
| May 7, 2026 | $25.22 | $25.48 | $25.06 | $25.13 | +1.78% | 4,404,271 |
| May 6, 2026 | $25.03 | $25.20 | $24.57 | $24.69 | -2.83% | 4,133,085 |
| May 5, 2026 | $25.07 | $25.51 | $24.85 | $25.41 | +1.32% | 3,313,746 |
| May 4, 2026 | $24.92 | $25.64 | $24.84 | $25.08 | +0.60% | 3,548,768 |
| May 1, 2026 | $24.74 | $25.04 | $24.17 | $24.93 | +2.63% | 3,173,224 |
| Apr 30, 2026 | $23.95 | $24.39 | $23.67 | $24.29 | -0.08% | 3,026,277 |
| Apr 29, 2026 | $23.98 | $24.54 | $23.73 | $24.31 | +1.33% | 3,499,773 |
| Apr 28, 2026 | $24.38 | $24.62 | $23.85 | $23.99 | +0.33% | 3,166,768 |
| Apr 27, 2026 | $23.84 | $24.42 | $23.73 | $23.91 | -0.46% | 2,848,266 |
| Apr 24, 2026 | $23.83 | $24.11 | $23.61 | $24.02 | +0.50% | 2,341,472 |
| Apr 23, 2026 | $24.20 | $24.41 | $23.49 | $23.90 | -3.20% | 3,649,012 |
| Apr 22, 2026 | $24.48 | $24.93 | $24.43 | $24.69 | +0.41% | 2,393,538 |
| Apr 21, 2026 | $24.47 | $24.92 | $24.30 | $24.59 | +0.94% | 3,162,714 |
| Apr 20, 2026 | $24.25 | $24.62 | $24.12 | $24.36 | +0.37% | 2,894,083 |
| Apr 17, 2026 | $24.46 | $24.60 | $24.06 | $24.27 | +0.71% | 3,243,525 |
| Apr 16, 2026 | $23.94 | $24.34 | $23.82 | $24.10 | +1.73% | 3,510,270 |
| Apr 15, 2026 | $23.05 | $23.96 | $22.72 | $23.69 | +4.36% | 3,289,019 |
| Apr 14, 2026 | $22.74 | $23.14 | $22.53 | $22.70 | -0.04% | 3,095,209 |
| Apr 13, 2026 | $22.19 | $22.73 | $22.01 | $22.71 | +2.95% | 3,909,425 |
| Apr 10, 2026 | $22.14 | $22.32 | $21.70 | $22.06 | -0.76% | 4,715,853 |
| Apr 9, 2026 | $22.62 | $22.64 | $21.79 | $22.23 | -2.07% | 4,840,988 |
| Apr 8, 2026 | $23.84 | $24.08 | $22.68 | $22.70 | -3.81% | 3,887,339 |
| Apr 7, 2026 | $23.76 | $24.04 | $23.59 | $23.60 | -0.63% | 2,343,595 |
| Apr 6, 2026 | $23.30 | $23.78 | $23.30 | $23.75 | +1.50% | 2,801,904 |
| Apr 2, 2026 | $23.23 | $23.56 | $22.83 | $23.40 | +1.43% | 2,843,645 |
| Apr 1, 2026 | $22.58 | $23.08 | $22.39 | $23.07 | +1.54% | 3,758,619 |
| Mar 31, 2026 | $22.52 | $23.00 | $22.32 | $22.72 | +0.71% | 2,393,760 |
| Mar 30, 2026 | $22.15 | $22.85 | $22.15 | $22.56 | +1.85% | 2,919,776 |
| Mar 27, 2026 | $22.43 | $22.69 | $22.00 | $22.15 | -2.72% | 2,999,305 |
| Mar 26, 2026 | $22.43 | $23.07 | $22.43 | $22.77 | +0.31% | 3,101,246 |
| Mar 25, 2026 | $23.31 | $23.68 | $22.51 | $22.70 | -1.82% | 3,724,946 |
| Mar 24, 2026 | $24.33 | $24.33 | $23.00 | $23.12 | -5.32% | 3,943,584 |
| Mar 23, 2026 | $24.96 | $25.17 | $24.29 | $24.42 | -2.40% | 3,816,194 |
| Mar 20, 2026 | $25.04 | $25.24 | $24.69 | $25.02 | -0.60% | 5,050,118 |
| Mar 19, 2026 | $24.56 | $25.78 | $24.56 | $25.17 | +0.44% | 2,663,844 |
| Mar 18, 2026 | $25.32 | $25.50 | $25.00 | $25.06 | -1.88% | 3,132,819 |
| Mar 17, 2026 | $25.46 | $25.95 | $25.46 | $25.54 | 0.00% | 3,949,337 |
| Mar 16, 2026 | $25.76 | $26.01 | $25.29 | $25.54 | -0.82% | 3,301,056 |
| Mar 13, 2026 | $25.95 | $26.15 | $25.52 | $25.75 | -0.62% | 2,538,694 |
| Mar 12, 2026 | $25.85 | $26.19 | $25.71 | $25.91 | +0.15% | 2,051,495 |
| Mar 11, 2026 | $26.48 | $26.66 | $25.49 | $25.87 | -2.01% | 3,055,442 |
| Mar 10, 2026 | $26.74 | $26.86 | $25.99 | $26.40 | -1.27% | 3,192,194 |
| Mar 9, 2026 | $26.72 | $26.94 | $26.30 | $26.74 | -0.19% | 3,138,135 |
| Mar 6, 2026 | $26.34 | $26.81 | $25.99 | $26.79 | +1.55% | 3,483,036 |
| Mar 5, 2026 | $25.77 | $26.75 | $25.77 | $26.38 | +0.80% | 5,859,237 |
| Mar 4, 2026 | $25.85 | $26.28 | $25.82 | $26.17 | 0.00% | 2,905,643 |
| Mar 3, 2026 | $24.87 | $26.23 | $24.77 | $26.17 | +4.85% | 5,998,278 |
| Mar 2, 2026 | $24.59 | $25.16 | $24.55 | $24.96 | -0.12% | 4,154,170 |
| Feb 27, 2026 | $24.51 | $25.03 | $24.37 | $24.99 | +0.60% | 6,007,672 |
| Feb 26, 2026 | $24.58 | $25.30 | $24.33 | $24.84 | +1.68% | 5,750,695 |
| Feb 25, 2026 | $24.15 | $24.54 | $23.90 | $24.43 | +0.62% | 3,481,517 |
| Feb 24, 2026 | $24.50 | $25.47 | $24.01 | $24.28 | -0.90% | 6,319,455 |
| Feb 23, 2026 | $24.99 | $25.24 | $23.99 | $24.50 | -3.85% | 7,967,407 |
| Feb 20, 2026 | $24.08 | $25.55 | $23.68 | $25.48 | +3.03% | 7,343,965 |
| Feb 19, 2026 | $24.64 | $24.93 | $24.38 | $24.73 | +0.20% | 6,557,749 |
| Feb 18, 2026 | $24.49 | $24.84 | $24.27 | $24.68 | +0.82% | 3,585,191 |
| Feb 17, 2026 | $24.56 | $24.70 | $24.15 | $24.48 | -0.20% | 5,128,884 |
| Feb 13, 2026 | $24.33 | $24.77 | $24.30 | $24.53 | +0.95% | 3,545,623 |
| Feb 12, 2026 | $24.43 | $24.71 | $23.63 | $24.30 | -0.45% | 4,677,934 |
| Feb 11, 2026 | $25.02 | $25.20 | $24.17 | $24.41 | -2.28% | 4,386,159 |
| Feb 10, 2026 | $24.86 | $25.29 | $24.83 | $24.98 | +0.40% | 2,951,336 |
| Feb 9, 2026 | $24.93 | $25.10 | $24.60 | $24.88 | -0.48% | 4,029,637 |
| Feb 6, 2026 | $24.69 | $25.23 | $24.52 | $25.00 | +2.29% | 4,739,599 |
| Feb 5, 2026 | $25.13 | $25.51 | $24.42 | $24.44 | -2.67% | 6,027,538 |
| Feb 4, 2026 | $24.93 | $25.36 | $24.80 | $25.11 | 0.00% | 6,728,468 |
| Feb 3, 2026 | $25.20 | $25.27 | $24.41 | $25.11 | -2.14% | 7,816,103 |
| Feb 2, 2026 | $25.45 | $25.91 | $25.31 | $25.66 | +0.71% | 4,202,877 |
| Jan 30, 2026 | $25.79 | $25.84 | $25.47 | $25.48 | -1.36% | 3,808,093 |
| Jan 29, 2026 | $26.00 | $26.25 | $25.60 | $25.83 | -1.52% | 6,451,396 |
| Jan 28, 2026 | $26.57 | $26.67 | $26.18 | $26.23 | -1.13% | 3,403,323 |
| Jan 27, 2026 | $26.66 | $26.74 | $26.20 | $26.53 | -0.19% | 3,056,668 |
| Jan 26, 2026 | $26.45 | $26.81 | $26.42 | $26.58 | +1.06% | 3,015,687 |
| Jan 23, 2026 | $26.26 | $26.61 | $26.21 | $26.30 | +0.23% | 2,298,352 |
| Jan 22, 2026 | $26.19 | $26.36 | $26.00 | $26.24 | +0.73% | 3,559,285 |
| Jan 21, 2026 | $25.55 | $26.15 | $25.47 | $26.05 | +2.20% | 3,546,554 |
| Jan 20, 2026 | $25.71 | $26.19 | $25.42 | $25.49 | -2.45% | 3,676,632 |
| Jan 16, 2026 | $26.50 | $26.59 | $26.12 | $26.13 | -1.43% | 3,262,389 |
| Jan 15, 2026 | $26.84 | $26.96 | $26.48 | $26.51 | -1.23% | 3,226,235 |
| Jan 14, 2026 | $26.73 | $27.00 | $26.65 | $26.84 | +0.34% | 3,066,104 |
| Jan 13, 2026 | $27.33 | $27.33 | $26.21 | $26.75 | -2.12% | 4,421,094 |
| Jan 12, 2026 | $27.33 | $27.57 | $27.13 | $27.33 | +0.18% | 2,083,458 |
| Jan 9, 2026 | $27.50 | $27.64 | $27.00 | $27.28 | -0.66% | 2,783,537 |
| Jan 8, 2026 | $27.29 | $27.48 | $27.01 | $27.46 | +0.59% | 2,870,286 |
| Jan 7, 2026 | $27.06 | $27.41 | $26.94 | $27.30 | +1.15% | 4,164,326 |
| Jan 6, 2026 | $26.84 | $27.18 | $26.79 | $26.99 | +0.11% | 2,812,965 |
| Jan 5, 2026 | $26.88 | $27.19 | $26.87 | $26.96 | +0.11% | 2,839,606 |
| Jan 2, 2026 | $27.64 | $27.66 | $26.23 | $26.93 | -3.13% | 5,213,339 |
| Dec 31, 2025 | $27.60 | $27.93 | $27.55 | $27.80 | +0.51% | 3,224,807 |
| Dec 30, 2025 | $27.91 | $28.03 | $27.62 | $27.66 | -1.07% | 3,440,437 |
| Dec 29, 2025 | $27.88 | $28.06 | $27.81 | $27.96 | -0.14% | 3,439,287 |
| Dec 26, 2025 | $28.08 | $28.28 | $27.78 | $28.00 | -0.36% | 3,014,517 |
| Dec 24, 2025 | $28.05 | $28.20 | $27.93 | $28.10 | -0.18% | 2,564,759 |
| Dec 23, 2025 | $28.49 | $28.75 | $27.99 | $28.15 | -1.19% | 3,673,778 |
| Dec 22, 2025 | $28.85 | $29.03 | $28.46 | $28.49 | -0.70% | 2,947,898 |
| Dec 19, 2025 | $28.52 | $28.90 | $28.48 | $28.69 | +0.91% | 7,585,837 |
| Dec 18, 2025 | $28.73 | $29.03 | $28.36 | $28.43 | -1.04% | 4,486,978 |
| Dec 17, 2025 | $28.67 | $29.50 | $28.60 | $28.73 | +0.49% | 4,829,341 |
| Dec 16, 2025 | $27.66 | $28.77 | $27.57 | $28.59 | +2.62% | 3,132,723 |
| Dec 15, 2025 | $28.35 | $28.39 | $27.78 | $27.86 | -1.62% | 3,468,915 |
| Dec 12, 2025 | $27.62 | $28.50 | $27.52 | $28.32 | +2.53% | 5,268,112 |
| Dec 11, 2025 | $27.12 | $28.03 | $27.12 | $27.62 | +1.54% | 4,246,521 |
| Dec 10, 2025 | $29.14 | $29.40 | $26.83 | $27.20 | -7.55% | 9,048,485 |
| Dec 9, 2025 | $28.91 | $29.52 | $28.85 | $29.42 | +1.66% | 2,456,439 |
| Dec 8, 2025 | $29.39 | $29.42 | $28.74 | $28.94 | -1.36% | 3,594,569 |
| Dec 5, 2025 | $29.68 | $30.02 | $29.31 | $29.34 | -1.48% | 2,397,493 |
| Dec 4, 2025 | $30.03 | $30.14 | $29.61 | $29.78 | -0.53% | 2,261,546 |
| Dec 3, 2025 | $29.47 | $30.03 | $29.44 | $29.94 | +0.77% | 2,795,562 |
| Dec 2, 2025 | $29.52 | $29.95 | $29.41 | $29.71 | +1.33% | 2,921,130 |
| Dec 1, 2025 | $29.57 | $29.82 | $29.26 | $29.32 | -1.87% | 3,077,076 |
| Nov 28, 2025 | $29.64 | $29.92 | $29.63 | $29.88 | +0.71% | 1,388,414 |
| Nov 26, 2025 | $29.84 | $29.99 | $29.60 | $29.67 | -0.57% | 2,072,798 |
| Nov 25, 2025 | $29.73 | $30.27 | $29.71 | $29.84 | -0.13% | 1,952,254 |
| Nov 24, 2025 | $29.57 | $30.09 | $29.28 | $29.88 | +0.74% | 4,323,498 |
| Nov 21, 2025 | $28.88 | $29.86 | $28.74 | $29.66 | +2.81% | 4,252,880 |
| Nov 20, 2025 | $29.43 | $29.54 | $28.71 | $28.85 | -1.16% | 3,160,271 |
| Nov 19, 2025 | $29.49 | $29.69 | $29.13 | $29.19 | -0.95% | 3,447,449 |
| Nov 18, 2025 | $29.52 | $29.68 | $28.38 | $29.47 | -0.77% | 5,526,736 |
| Nov 17, 2025 | $30.51 | $30.59 | $29.49 | $29.70 | -2.17% | 3,524,320 |
| Nov 14, 2025 | $30.02 | $30.50 | $29.98 | $30.36 | -0.13% | 3,657,756 |
| Nov 13, 2025 | $30.75 | $30.99 | $30.34 | $30.40 | -1.43% | 2,437,812 |
| Nov 12, 2025 | $31.19 | $31.39 | $30.69 | $30.84 | -0.85% | 2,622,497 |
| Nov 11, 2025 | $30.58 | $31.36 | $30.47 | $31.11 | +1.82% | 4,107,029 |
| Nov 10, 2025 | $31.20 | $31.56 | $30.46 | $30.55 | -1.04% | 5,212,014 |
| Nov 7, 2025 | $30.95 | $32.00 | $29.16 | $30.87 | +7.67% | 9,067,906 |
| Nov 6, 2025 | $29.08 | $29.28 | $28.61 | $28.67 | -1.58% | 4,854,173 |
| Nov 5, 2025 | $29.17 | $29.34 | $28.93 | $29.13 | +0.55% | 2,421,815 |
| Nov 4, 2025 | $29.46 | $29.55 | $28.74 | $28.97 | -2.46% | 4,284,974 |
| Nov 3, 2025 | $29.03 | $29.79 | $28.97 | $29.70 | – | 4,445,698 |
Seasonality
DBX return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -6.9% | 0.7% | 1.9% | 2.7% | 4.9% | 1.6% | -1.4% | -0.9% | -1.0% | 0.1% | -0.5% |
| Months up | 6 of 8 | 1 of 8 | 5 of 8 | 4 of 9 | 5 of 9 | 6 of 9 | 6 of 9 | 6 of 9 | 3 of 9 | 4 of 9 | 5 of 9 | 3 of 8 |
| 2026 | -8.3% | -1.9% | -9.1% | 6.9% | 10.7% | 2.2% | 18.5% | 8.1% | -3.8% | 7.1% | -7.5% | |
| 2025 | 7.0% | -19.2% | 2.8% | 6.9% | 1.1% | -0.9% | -5.0% | 7.0% | 4.0% | -4.0% | 3.0% | -7.0% |
| 2024 | 7.5% | -24.4% | 1.5% | -4.7% | -2.7% | -0.3% | 6.5% | 5.1% | 1.2% | 1.7% | 7.0% | 8.6% |
| 2023 | 3.8% | -12.2% | 6.0% | -5.9% | 13.2% | 15.9% | 1.0% | 3.1% | -2.0% | -3.4% | 7.1% | 4.6% |
| 2022 | 0.9% | -8.3% | 2.5% | -6.5% | -4.2% | 0.7% | 8.3% | -5.9% | -3.1% | 5.0% | 8.3% | -5.0% |
| 2021 | 2.0% | -0.4% | 18.3% | -3.6% | 6.4% | 10.8% | 3.9% | 0.7% | -7.9% | 4.3% | -19.3% | -0.3% |
| 2020 | -5.0% | 14.9% | -7.5% | 16.1% | 7.4% | -3.5% | 4.5% | -6.9% | -9.0% | -5.2% | 9.4% | 11.1% |
| 2019 | 20.9% | -3.4% | -8.6% | 11.8% | -7.5% | 11.0% | -5.9% | -24.0% | 12.7% | -1.7% | -6.7% | -3.1% |
| 2018 | -3.6% | -0.4% | 8.1% | -17.4% | 0.3% | -0.1% | -12.5% | -0.3% | -12.7% |
See a number that looks wrong?