Skip to main content

Xtrackers MSCI EAFE Hedged Equity ETF (NY:DBEF)

43.65 -0.10 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 43.54 43.78 43.51 43.65 1,429,430 -0.10(-0.23%)
Jun 30, 2025 43.85 43.86 43.73 43.75 549,825 -0.25(-0.57%)
Jun 27, 2025 43.88 44.07 43.80 44.00 1,570,635 +0.49(+1.13%)
Jun 26, 2025 43.29 43.51 43.26 43.51 1,303,284 +0.27(+0.62%)
Jun 25, 2025 43.42 43.42 43.16 43.24 365,071 -0.28(-0.64%)
Jun 24, 2025 43.40 43.71 43.35 43.52 482,261 +0.28(+0.65%)
Jun 23, 2025 42.98 43.25 42.84 43.24 522,027 +0.18(+0.42%)
Jun 20, 2025 43.53 43.53 43.02 43.06 787,197 -0.38(-0.88%)
Jun 18, 2025 43.45 43.55 43.36 43.44 498,353 +0.09(+0.20%)
Jun 17, 2025 43.51 43.53 43.30 43.35 692,398 -0.32(-0.73%)
Jun 16, 2025 43.77 43.86 43.65 43.67 452,692 +0.22(+0.51%)
Jun 13, 2025 43.62 43.67 43.36 43.45 672,030 -0.47(-1.08%)
Jun 12, 2025 43.85 43.98 43.77 43.93 766,737 +0.06(+0.13%)
Jun 11, 2025 44.06 44.12 43.83 43.87 672,596 -0.21(-0.48%)
Jun 10, 2025 44.05 44.12 44.00 44.08 545,888 +0.14(+0.31%)
Jun 09, 2025 43.99 44.08 43.92 43.94 501,629 -0.08(-0.18%)
Jun 06, 2025 44.06 44.09 43.95 44.02 284,445 +0.36(+0.82%)
Jun 05, 2025 43.74 43.83 43.59 43.66 888,766 -0.06(-0.13%)
Jun 04, 2025 43.67 43.84 43.67 43.72 392,791 +0.00(+0.00%)
Jun 03, 2025 43.61 43.75 43.50 43.72 499,019 -0.04(-0.09%)
Jun 02, 2025 43.52 43.78 43.27 43.76 513,486 +0.17(+0.40%)
May 30, 2025 43.62 43.68 43.32 43.59 759,929 +0.09(+0.20%)
May 29, 2025 43.80 43.80 43.34 43.50 653,356 -0.07(-0.16%)
May 28, 2025 43.69 43.69 43.49 43.57 490,899 -0.38(-0.86%)
May 27, 2025 43.77 43.95 43.75 43.94 481,128 +0.87(+2.02%)
May 23, 2025 42.84 43.14 42.59 43.07 564,510 -0.29(-0.67%)
May 22, 2025 43.20 43.49 43.11 43.36 513,951 +0.10(+0.22%)
May 21, 2025 43.54 43.66 43.21 43.27 576,274 -0.42(-0.95%)
May 20, 2025 43.69 43.74 43.57 43.68 1,447,617 +0.15(+0.36%)
May 19, 2025 43.09 43.56 43.09 43.53 760,058 +0.09(+0.20%)
May 16, 2025 43.27 43.44 43.18 43.44 608,580 +0.22(+0.52%)
May 15, 2025 42.98 43.22 42.98 43.22 607,427 +0.32(+0.75%)
May 14, 2025 43.02 43.10 42.79 42.90 618,001 -0.11(-0.25%)
May 13, 2025 43.04 43.16 43.01 43.01 388,046 -0.31(-0.72%)
May 12, 2025 43.03 43.32 42.87 43.32 691,991 +0.78(+1.84%)
May 09, 2025 42.57 42.61 42.40 42.53 567,485 +0.11(+0.25%)
May 08, 2025 42.42 42.59 42.22 42.42 429,827 +0.19(+0.46%)
May 07, 2025 42.14 42.33 41.99 42.23 592,376 +0.13(+0.30%)
May 06, 2025 42.22 42.36 42.09 42.10 421,048 -0.30(-0.71%)
May 05, 2025 42.33 42.54 42.31 42.40 476,153 -0.02(-0.05%)
May 02, 2025 42.28 42.72 42.11 42.42 734,398 +0.65(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.