Xtrackers MSCI Europe Hedged Equity ETF

DBEU
🏛️ usa →
45.75
Last Update: 2025-09-26
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
2025-09-26 45.68 45.75 45.53 45.75 0.2M
2025-09-25 45.36 45.48 45.26 45.41 0.0M
2025-09-24 45.52 45.65 45.45 45.58 0.0M
2025-09-23 45.76 45.90 45.38 45.39 0.0M
2025-09-22 45.85 45.85 45.45 45.59 0.0M
2025-09-19 45.82 45.82 45.50 45.60 0.2M
2025-09-18 45.57 45.72 45.52 45.60 0.0M
2025-09-17 45.29 45.39 45.00 45.18 0.0M
2025-09-16 45.46 45.49 45.18 45.21 0.1M
2025-09-15 45.82 45.82 45.61 45.71 0.0M
2025-09-12 45.58 45.75 45.47 45.54 0.0M
2025-09-11 45.40 45.70 45.40 45.63 0.0M
2025-09-10 45.37 45.56 45.24 45.34 0.0M
2025-09-09 45.38 45.53 45.28 45.53 0.0M
2025-09-08 45.39 45.39 45.20 45.28 0.0M
2025-09-05 45.39 45.39 44.99 45.18 0.2M
2025-09-04 45.10 45.40 45.09 45.27 0.0M
2025-09-03 44.97 44.97 44.80 44.95 0.0M
2025-09-02 44.84 44.93 44.63 44.87 0.0M
2025-08-29 45.39 45.47 45.13 45.25 0.0M
2025-08-28 45.42 45.59 45.38 45.55 0.0M
2025-08-27 45.44 45.54 45.37 45.52 0.0M
2025-08-26 45.56 45.71 45.46 45.58 0.0M
2025-08-25 46.08 46.10 45.77 45.77 0.0M
2025-08-22 46.00 46.31 46.00 46.12 0.0M
2025-08-21 45.68 45.92 45.68 45.86 0.0M
2025-08-20 45.75 45.96 45.29 45.91 0.0M
2025-08-19 45.67 45.87 45.56 45.64 0.1M
2025-08-18 45.49 45.50 45.19 45.50 0.0M
2025-08-15 45.65 45.65 45.42 45.47 0.0M
2025-08-14 45.14 45.54 45.14 45.51 0.0M
2025-08-13 45.09 45.28 44.99 45.15 0.0M
2025-08-12 45.10 45.10 44.72 44.95 0.0M
2025-08-11 45.02 45.02 44.66 44.75 0.0M
2025-08-08 44.80 44.94 44.72 44.84 0.0M
2025-08-07 44.80 44.80 44.54 44.65 0.0M
2025-08-06 44.62 44.62 44.14 44.14 0.0M
2025-08-05 44.60 44.60 44.18 44.30 0.3M
2025-08-04 44.06 44.40 44.06 44.33 0.0M
2025-08-01 43.75 43.99 43.47 43.76 0.3M
2025-07-31 44.62 44.82 44.37 44.43 0.0M
2025-07-30 44.93 45.08 44.77 44.91 0.0M
2025-07-29 44.94 45.10 44.83 44.92 0.1M
2025-07-28 45.06 45.06 44.75 44.85 0.1M
2025-07-25 44.94 45.29 44.88 45.17 0.0M
2025-07-24 45.08 45.24 45.01 45.04 0.0M
2025-07-23 44.92 45.44 44.79 45.40 0.0M
2025-07-22 44.62 44.62 44.39 44.59 0.0M
2025-07-21 44.74 44.74 44.51 44.55 0.1M
2025-07-18 44.70 44.85 44.52 44.55 0.4M
2025-07-17 44.50 44.87 44.50 44.75 0.2M
2025-07-16 44.50 44.71 44.26 44.55 0.2M
2025-07-15 44.75 44.75 44.44 44.44 0.0M
2025-07-14 44.58 44.91 44.51 44.74 0.0M
2025-07-11 44.69 44.82 44.58 44.62 0.0M
2025-07-10 45.07 45.17 45.02 45.04 0.0M
2025-07-09 44.81 45.03 44.75 44.99 0.0M
2025-07-08 44.32 44.71 44.32 44.61 0.0M
2025-07-07 44.37 44.44 44.16 44.20 0.0M
2025-07-03 44.28 44.46 44.23 44.34 0.0M
2025-07-02 44.03 44.30 43.96 44.25 0.1M
2025-07-01 43.79 44.17 43.79 44.05 0.1M
2025-06-30 44.06 44.17 43.94 44.08 0.0M
2025-06-27 44.09 44.37 44.00 44.21 0.1M
2025-06-26 43.70 43.81 43.49 43.77 0.1M
2025-06-25 43.89 43.89 43.52 43.60 0.1M
2025-06-24 44.08 44.17 43.85 44.03 0.1M
2025-06-23 43.48 43.82 43.33 43.73 0.0M
2025-06-20 44.21 44.21 43.55 43.58 0.1M
2025-06-18 45.65 45.65 45.25 45.30 0.1M
2025-06-17 45.46 45.59 45.27 45.29 0.1M
2025-06-16 45.93 46.01 45.22 45.68 0.1M
2025-06-13 45.86 46.07 45.48 45.55 0.1M
2025-06-12 46.03 46.27 44.45 46.17 0.1M
2025-06-11 46.27 46.39 46.02 46.13 0.0M
2025-06-10 46.29 47.23 46.24 46.38 0.0M
2025-06-09 46.09 46.42 46.09 46.26 0.0M
2025-06-06 46.47 46.48 46.21 46.40 0.0M
2025-06-05 46.20 46.50 45.88 46.12 0.1M
2025-06-04 46.38 46.43 45.99 46.11 0.0M
2025-06-03 45.82 46.04 45.52 45.96 0.1M
2025-06-02 46.20 46.20 45.39 46.07 0.4M
2025-05-30 45.98 46.02 45.63 46.02 0.0M
2025-05-29 46.81 46.81 45.57 45.83 0.1M
2025-05-28 46.77 46.77 45.72 45.88 0.0M
2025-05-27 46.19 46.30 45.89 46.07 0.0M
2025-05-23 45.20 45.57 44.50 45.38 0.1M
2025-05-22 45.29 46.05 45.29 45.77 0.2M
2025-05-21 46.38 46.38 45.59 45.76 0.1M
2025-05-20 45.62 46.31 45.62 46.09 0.1M
2025-05-19 45.59 46.06 45.38 46.00 0.3M
2025-05-16 45.59 45.78 45.02 45.67 0.1M
2025-05-15 45.39 45.72 45.02 45.42 0.1M
2025-05-14 45.32 45.32 44.88 45.10 0.0M
2025-05-13 45.05 45.39 44.87 45.11 0.0M
2025-05-12 45.00 45.30 44.61 45.21 0.1M
2025-05-09 44.73 44.82 44.45 44.69 0.0M
2025-05-08 44.64 44.71 44.16 44.42 0.1M
2025-05-07 44.37 44.64 44.15 44.64 0.0M
2025-05-06 44.55 44.57 44.01 44.01 0.0M
2025-05-05 44.73 44.85 44.34 44.59 0.0M
2025-05-02 44.57 44.80 44.23 44.65 0.0M
2025-05-01 44.32 44.32 43.67 43.98 0.1M
2025-04-30 43.57 43.80 43.25 43.79 0.0M
2025-04-29 43.47 43.66 43.04 43.65 0.0M
2025-04-28 43.56 43.63 43.12 43.25 0.0M
2025-04-25 43.32 43.50 42.95 43.50 0.0M
2025-04-24 42.72 43.31 42.67 43.02 0.0M
2025-04-23 42.82 43.27 42.55 42.94 0.1M
2025-04-22 41.76 42.40 41.61 42.16 0.0M
2025-04-21 41.57 41.57 40.60 40.89 0.0M
2025-04-17 41.72 42.13 41.47 41.69 0.0M
2025-04-16 41.66 41.98 41.15 41.15 0.0M
2025-04-15 41.75 42.14 41.70 41.80 0.0M
2025-04-14 41.14 41.42 40.71 41.15 0.0M
2025-04-11 40.05 41.12 39.94 41.00 0.0M
2025-04-10 40.79 40.79 39.54 40.46 0.1M
2025-04-09 38.83 42.21 38.68 42.06 0.1M
2025-04-08 40.44 40.93 38.58 38.92 0.1M
2025-04-07 38.98 40.11 38.79 39.34 0.2M
2025-04-04 41.46 41.46 40.47 40.48 0.1M
2025-04-03 43.45 43.45 43.01 43.11 0.1M
2025-04-02 44.03 44.35 44.00 44.25 0.2M
2025-04-01 44.41 44.55 44.16 44.31 0.3M
2025-03-31 43.95 44.27 43.77 44.16 0.1M
2025-03-28 45.66 45.66 44.55 44.59 0.0M
2025-03-27 44.78 45.06 44.72 44.90 0.0M
2025-03-26 45.22 45.32 44.85 44.92 0.0M
2025-03-25 45.58 45.58 45.30 45.40 0.2M
2025-03-24 45.20 45.38 45.14 45.27 0.1M
2025-03-21 45.19 45.35 45.06 45.32 0.1M
2025-03-20 45.42 45.67 45.42 45.64 0.5M
2025-03-19 45.65 45.97 45.53 45.87 0.2M
2025-03-18 45.83 45.85 45.61 45.70 0.1M
2025-03-17 45.35 45.78 45.35 45.69 0.1M
2025-03-14 44.91 45.40 44.91 45.39 0.0M
2025-03-13 44.61 44.66 44.37 44.38 0.1M
2025-03-12 44.77 44.90 44.35 44.73 0.0M
2025-03-11 44.65 44.71 44.01 44.50 0.0M
2025-03-10 45.10 45.22 44.51 44.82 0.1M
2025-03-07 45.27 45.99 45.27 45.80 0.1M
2025-03-06 45.59 45.96 45.46 45.65 0.1M
2025-03-05 45.84 46.24 45.76 45.96 0.2M
2025-03-04 45.42 45.99 45.13 45.64 0.1M
2025-03-03 46.33 46.54 45.74 45.98 0.1M
2025-02-28 45.53 45.78 45.28 45.77 0.1M
2025-02-27 45.58 45.73 45.38 45.47 0.1M
2025-02-26 45.78 45.95 45.55 45.68 0.1M
2025-02-25 45.66 45.68 45.30 45.55 0.0M
2025-02-24 45.41 45.46 45.12 45.25 0.1M
2025-02-21 45.43 45.48 45.10 45.10 0.0M
2025-02-20 45.32 45.35 45.12 45.29 0.0M
2025-02-19 45.27 45.32 45.14 45.14 0.1M
2025-02-18 45.71 45.82 45.60 45.60 0.0M
2025-02-14 45.46 45.50 45.25 45.37 0.0M
2025-02-13 45.34 45.50 45.28 45.28 0.1M
2025-02-12 44.85 45.27 44.83 45.27 0.0M
2025-02-11 44.78 45.00 44.76 44.98 0.0M
2025-02-10 44.68 44.84 44.60 44.70 0.1M
2025-02-07 44.70 44.70 44.35 44.45 0.0M
2025-02-06 44.55 44.72 44.46 44.68 0.1M
2025-02-05 44.07 44.30 43.94 44.29 0.1M
2025-02-04 43.87 43.99 43.77 43.77 0.1M
2025-02-03 43.59 43.93 43.55 43.60 0.3M
2025-01-31 44.37 44.43 44.03 44.04 0.0M
2025-01-30 44.14 44.50 44.09 44.42 0.0M
2025-01-29 43.86 43.96 43.76 43.87 0.0M
2025-01-28 43.80 43.80 43.53 43.75 0.1M
2025-01-27 43.37 43.68 43.37 43.66 0.0M
2025-01-24 43.70 43.71 43.46 43.54 0.0M
2025-01-23 43.45 43.71 43.40 43.71 0.0M
2025-01-22 43.40 43.42 43.18 43.22 0.0M
2025-01-21 43.03 43.32 43.03 43.30 0.0M
2025-01-17 43.00 43.00 42.78 42.86 0.0M
2025-01-16 42.54 42.75 42.28 42.28 0.0M
2025-01-15 42.14 42.31 42.11 42.11 0.0M
2025-01-14 41.79 41.88 41.65 41.85 0.0M
2025-01-13 41.57 41.84 41.50 41.75 0.1M
2025-01-10 42.13 42.13 41.76 41.81 0.1M
2025-01-08 41.88 42.05 41.81 41.94 0.0M
2025-01-07 42.03 42.10 41.81 41.92 0.0M
2025-01-06 41.62 41.95 41.55 41.61 0.0M
2025-01-03 41.56 41.57 41.29 41.53 0.1M
2025-01-02 41.39 41.68 41.28 41.46 0.3M