Xtrackers MSCI EAFE Hedged Equity ETF

DBEF
🏛️ usa →
47.23
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.34 44.34 44.28 44.27 30.3K
09:32 44.33 44.33 44.33 44.33 0.5K
09:33 44.35 44.35 44.35 44.35 4.0K
09:37 44.30 44.30 44.30 44.30 0.7K
09:38 44.30 44.30 44.30 44.30 1.6K
09:39 44.31 44.31 44.31 44.31 0.8K
09:41 44.34 44.34 44.33 44.33 1.0K
09:42 44.35 44.35 44.33 44.33 1.3K
09:43 44.33 44.33 44.31 44.31 1.5K
09:44 44.32 44.32 44.31 44.32 3.4K
09:45 44.31 44.31 44.31 44.31 2.3K
09:46 44.33 44.33 44.32 44.32 4.4K
09:48 44.30 44.30 44.30 44.30 2.4K
09:49 44.30 44.31 44.30 44.31 1.0K
09:50 44.31 44.31 44.30 44.30 1.6K
09:52 44.26 44.26 44.26 44.26 1.9K
09:53 44.24 44.24 44.24 44.24 0.9K
09:54 44.22 44.22 44.22 44.22 0.6K
09:55 44.23 44.23 44.23 44.23 0.3K
09:56 44.22 44.25 44.22 44.25 0.7K
09:58 44.27 44.27 44.27 44.27 1.1K
10:00 44.24 44.24 44.21 44.21 1.4K
10:01 44.20 44.20 44.19 44.19 1.5K
10:02 44.19 44.19 44.19 44.19 0.5K
10:03 44.18 44.18 44.17 44.17 0.3K
10:04 44.16 44.16 44.16 44.16 0.6K
10:05 44.18 44.18 44.18 44.18 0.7K
10:07 44.17 44.17 44.17 44.17 0.8K
10:08 44.16 44.16 44.16 44.16 1.4K
10:09 44.16 44.16 44.16 44.16 2.3K
10:10 44.18 44.19 44.18 44.18 4.3K
10:12 44.16 44.16 44.15 44.15 0.7K
10:13 44.15 44.15 44.15 44.15 0.2K
10:14 44.14 44.14 44.12 44.12 1.5K
10:15 44.13 44.13 44.11 44.11 3.4K
10:17 44.09 44.09 44.09 44.09 1.3K
10:18 44.07 44.07 44.07 44.07 1.6K
10:20 44.05 44.05 44.05 44.05 0.8K
10:22 44.03 44.04 44.03 44.04 1.0K
10:23 44.05 44.05 44.05 44.05 1.1K
10:24 44.03 44.03 44.03 44.03 1.6K
10:25 44.04 44.05 44.04 44.05 2.7K
10:26 44.04 44.04 44.04 44.04 2.2K
10:28 44.01 44.02 44.01 44.02 2.4K
10:29 43.99 43.99 43.99 43.99 2.9K
10:30 44.00 44.01 44.00 44.01 2.7K
10:32 43.99 43.99 43.99 43.99 1.1K
10:33 44.01 44.01 44.00 44.00 0.6K
10:34 44.01 44.01 44.01 44.01 0.8K
10:36 44.03 44.03 44.03 44.03 0.7K
10:37 44.05 44.06 44.05 44.06 0.9K
10:39 44.07 44.07 44.07 44.07 0.9K
10:41 44.05 44.05 44.05 44.05 0.2K
10:42 44.07 44.07 44.07 44.07 11.9K
10:43 44.10 44.10 44.10 44.10 1.3K
10:44 44.11 44.11 44.08 44.08 0.8K
10:45 44.09 44.10 44.09 44.09 1.9K
10:46 44.09 44.10 44.09 44.10 1.3K
10:48 44.09 44.09 44.09 44.09 0.6K
10:49 44.10 44.11 44.10 44.11 0.9K
10:50 44.10 44.10 44.10 44.10 0.4K
10:51 44.12 44.12 44.12 44.12 0.4K
10:52 44.13 44.15 44.13 44.15 0.9K
10:53 44.15 44.15 44.15 44.15 3.2K
10:54 44.15 44.17 44.15 44.17 4.6K
10:55 44.15 44.17 44.15 44.17 5.2K
10:56 44.16 44.16 44.16 44.16 0.8K
10:57 44.15 44.16 44.15 44.15 3.0K
10:58 44.16 44.16 44.16 44.16 4.1K
10:59 44.14 44.14 44.13 44.13 1.2K
11:00 44.10 44.10 44.10 44.10 0.1K
11:01 44.10 44.10 44.10 44.10 0.2K
11:02 44.09 44.09 44.08 44.08 0.4K
11:03 44.08 44.09 44.08 44.09 1.0K
11:04 44.09 44.09 44.08 44.08 1.4K
11:06 44.11 44.11 44.11 44.11 1.7K
11:08 44.12 44.12 44.12 44.12 0.4K
11:09 44.10 44.10 44.10 44.10 0.3K
11:10 44.11 44.12 44.11 44.12 5.5K
11:11 44.13 44.13 44.13 44.13 1.1K
11:12 44.12 44.13 44.12 44.13 11.6K
11:13 44.13 44.13 44.12 44.12 10.1K
11:14 44.11 44.11 44.11 44.11 0.5K
11:15 44.11 44.12 44.11 44.12 11.6K
11:16 44.11 44.11 44.10 44.10 2.1K
11:17 44.10 44.10 44.10 44.10 5.3K
11:18 44.11 44.11 44.11 44.11 1.2K
11:20 44.10 44.10 44.10 44.10 0.4K
11:21 44.09 44.09 44.09 44.09 0.9K
11:22 44.09 44.09 44.09 44.09 0.3K
11:23 44.08 44.08 44.08 44.08 0.4K
11:24 44.08 44.09 44.08 44.09 0.6K
11:25 44.08 44.08 44.07 44.07 1.6K
11:26 44.06 44.06 44.06 44.06 1.0K
11:28 44.05 44.05 44.05 44.05 0.4K
11:29 44.05 44.05 44.05 44.05 2.2K
11:30 44.05 44.06 44.04 44.04 8.4K
11:31 44.04 44.04 44.03 44.03 2.5K
11:32 44.03 44.03 44.01 44.01 0.5K
11:33 44.02 44.02 44.02 44.02 2.7K
11:34 44.04 44.05 44.04 44.05 1.9K
11:35 44.06 44.06 44.06 44.06 6.2K
11:36 44.05 44.05 44.05 44.05 0.8K
11:37 44.06 44.08 44.06 44.08 4.4K
11:39 44.09 44.09 44.09 44.09 2.2K
11:40 44.08 44.08 44.08 44.08 0.4K
11:41 44.08 44.08 44.08 44.08 0.7K
11:42 44.08 44.08 44.08 44.08 0.5K
11:43 44.06 44.07 44.06 44.07 7.3K
11:44 44.07 44.07 44.07 44.07 1.8K
11:46 44.08 44.09 44.08 44.09 0.7K
11:47 44.09 44.09 44.08 44.08 1.4K
11:48 44.10 44.10 44.10 44.10 0.7K
11:49 44.10 44.12 44.10 44.12 4.7K
11:50 44.12 44.13 44.12 44.13 2.8K
11:52 44.12 44.12 44.12 44.12 3.7K
11:53 44.12 44.12 44.12 44.12 2.0K
11:54 44.12 44.12 44.12 44.12 0.1K
11:55 44.11 44.12 44.10 44.11 8.7K
11:56 44.11 44.11 44.11 44.11 0.4K
11:57 44.12 44.15 44.12 44.15 1.9K
11:58 44.15 44.15 44.14 44.14 2.9K
11:59 44.14 44.14 44.13 44.14 1.4K
12:00 44.13 44.13 44.12 44.13 0.4K
12:01 44.13 44.13 44.12 44.12 3.2K
12:02 44.11 44.11 44.11 44.11 1.1K
12:04 44.10 44.11 44.10 44.10 83.1K
12:05 44.10 44.10 44.10 44.10 0.9K
12:06 44.09 44.10 44.09 44.09 2.2K
12:07 44.09 44.09 44.09 44.09 0.9K
12:08 44.09 44.10 44.08 44.08 1.3K
12:09 44.09 44.10 44.09 44.10 3.0K
12:10 44.10 44.10 44.10 44.10 0.7K
12:12 44.10 44.10 44.10 44.10 1.7K
12:14 44.09 44.09 44.09 44.09 0.5K
12:15 44.08 44.08 44.08 44.08 0.5K
12:16 44.08 44.09 44.08 44.09 0.7K
12:17 44.09 44.09 44.09 44.09 0.9K
12:18 44.08 44.09 44.08 44.09 0.3K
12:19 44.08 44.08 44.08 44.08 0.7K
12:20 44.08 44.08 44.08 44.08 3.2K
12:21 44.06 44.06 44.06 44.06 0.5K
12:23 44.07 44.07 44.07 44.07 0.8K
12:24 44.08 44.08 44.08 44.08 0.5K
12:25 44.08 44.08 44.07 44.07 0.5K
12:26 44.09 44.09 44.09 44.09 0.3K
12:28 44.09 44.09 44.09 44.09 0.7K
12:30 44.10 44.10 44.10 44.10 0.7K
12:32 44.11 44.11 44.11 44.11 0.4K
12:33 44.12 44.12 44.12 44.12 0.7K
12:37 44.12 44.12 44.12 44.12 0.1K
12:38 44.12 44.12 44.12 44.12 0.7K
12:39 44.13 44.13 44.13 44.13 3.9K
12:40 44.14 44.14 44.14 44.14 0.3K
12:41 44.14 44.14 44.14 44.14 1.8K
12:42 44.14 44.15 44.13 44.15 3.5K
12:43 44.15 44.15 44.14 44.14 0.5K
12:44 44.13 44.14 44.13 44.13 1.9K
12:45 44.13 44.13 44.13 44.13 0.1K
12:47 44.13 44.13 44.13 44.13 0.6K
12:48 44.13 44.13 44.13 44.13 1.0K
12:49 44.13 44.13 44.13 44.13 0.4K
12:50 44.13 44.13 44.13 44.13 0.9K
12:51 44.14 44.14 44.14 44.14 0.3K
12:52 44.15 44.15 44.15 44.15 0.6K
12:56 44.15 44.15 44.15 44.15 0.3K
12:57 44.15 44.15 44.15 44.15 0.4K
12:59 44.16 44.16 44.16 44.16 1.5K
13:00 44.15 44.16 44.15 44.16 1.1K
13:02 44.18 44.18 44.18 44.18 1.8K
13:04 44.18 44.18 44.18 44.18 0.2K
13:05 44.19 44.19 44.19 44.19 0.6K
13:06 44.20 44.20 44.20 44.20 1.4K
13:08 44.21 44.21 44.21 44.21 0.5K
13:09 44.21 44.21 44.21 44.21 0.4K
13:11 44.21 44.21 44.19 44.19 3.4K
13:13 44.18 44.18 44.18 44.18 2.2K
13:14 44.17 44.17 44.17 44.17 0.5K
13:15 44.18 44.18 44.17 44.17 9.7K
13:16 44.18 44.19 44.18 44.19 0.7K
13:18 44.19 44.19 44.19 44.19 0.2K
13:19 44.18 44.18 44.18 44.18 0.2K
13:22 44.19 44.19 44.19 44.19 1.0K
13:23 44.16 44.18 44.16 44.18 0.6K
13:24 44.19 44.19 44.19 44.19 0.3K
13:25 44.18 44.18 44.18 44.18 0.5K
13:27 44.16 44.16 44.16 44.16 0.5K
13:28 44.15 44.15 44.15 44.15 3.1K
13:29 44.13 44.13 44.13 44.13 1.9K
13:30 44.12 44.12 44.12 44.12 3.5K
13:31 44.13 44.14 44.13 44.14 2.3K
13:32 44.14 44.14 44.14 44.14 0.8K
13:33 44.15 44.15 44.15 44.15 2.2K
13:34 44.16 44.17 44.16 44.17 10.0K
13:36 44.17 44.17 44.17 44.17 0.4K
13:37 44.18 44.19 44.18 44.19 4.8K
13:38 44.18 44.20 44.18 44.20 3.6K
13:39 44.21 44.21 44.21 44.21 0.8K
13:40 44.22 44.22 44.22 44.22 8.0K
13:42 44.23 44.23 44.23 44.23 0.5K
13:43 44.23 44.24 44.23 44.24 2.2K
13:44 44.24 44.24 44.24 44.24 0.6K
13:45 44.24 44.24 44.24 44.24 0.3K
13:46 44.24 44.24 44.24 44.24 0.2K
13:47 44.24 44.24 44.23 44.23 52.4K
13:48 44.24 44.24 44.24 44.24 34.2K
13:49 44.24 44.24 44.24 44.24 31.4K
13:50 44.23 44.23 44.21 44.21 5.6K
13:51 44.21 44.21 44.21 44.21 5.0K
13:53 44.23 44.24 44.23 44.24 2.0K
13:54 44.23 44.23 44.22 44.23 4.7K
13:55 44.22 44.22 44.22 44.22 3.8K
13:57 44.23 44.23 44.23 44.23 0.3K
13:58 44.22 44.22 44.22 44.22 3.6K
13:59 44.22 44.22 44.21 44.21 2.6K
14:00 44.21 44.21 44.20 44.20 3.0K
14:01 44.20 44.20 44.20 44.20 1.3K
14:02 44.20 44.20 44.20 44.20 3.1K
14:03 44.20 44.20 44.20 44.20 3.2K
14:04 44.20 44.20 44.19 44.20 0.7K
14:05 44.19 44.19 44.19 44.19 0.2K
14:06 44.20 44.20 44.20 44.20 0.2K
14:07 44.20 44.20 44.19 44.20 0.6K
14:08 44.20 44.20 44.19 44.20 0.8K
14:09 44.19 44.20 44.19 44.20 0.7K
14:10 44.20 44.20 44.18 44.18 6.1K
14:11 44.19 44.19 44.18 44.18 2.6K
14:12 44.17 44.17 44.17 44.17 0.6K
14:13 44.18 44.18 44.17 44.17 0.7K
14:14 44.17 44.17 44.17 44.17 2.4K
14:15 44.17 44.17 44.15 44.15 2.5K
14:16 44.15 44.15 44.14 44.14 3.0K
14:17 44.17 44.17 44.17 44.17 4.3K
14:18 44.16 44.17 44.16 44.17 2.3K
14:19 44.16 44.16 44.16 44.16 5.8K
14:20 44.17 44.17 44.16 44.16 3.5K
14:21 44.16 44.16 44.16 44.16 0.3K
14:22 44.16 44.16 44.15 44.15 1.8K
14:23 44.15 44.15 44.15 44.15 1.8K
14:24 44.15 44.15 44.15 44.15 0.2K
14:25 44.14 44.15 44.14 44.15 0.7K
14:26 44.14 44.15 44.14 44.15 4.2K
14:27 44.15 44.15 44.15 44.15 0.4K
14:28 44.15 44.15 44.14 44.14 2.0K
14:29 44.14 44.14 44.14 44.14 3.3K
14:30 44.14 44.15 44.14 44.15 2.1K
14:31 44.15 44.15 44.15 44.15 0.6K
14:32 44.15 44.16 44.15 44.16 1.5K
14:33 44.15 44.15 44.15 44.15 3.5K
14:34 44.15 44.15 44.15 44.15 0.1K
14:35 44.16 44.16 44.14 44.14 3.3K
14:36 44.15 44.16 44.15 44.16 3.7K
14:37 44.16 44.17 44.16 44.17 2.6K
14:38 44.18 44.19 44.18 44.19 2.1K
14:39 44.20 44.21 44.20 44.21 1.8K
14:40 44.22 44.22 44.22 44.22 0.2K
14:41 44.22 44.23 44.22 44.23 1.0K
14:42 44.23 44.24 44.23 44.24 1.8K
14:43 44.25 44.25 44.25 44.25 0.6K
14:44 44.26 44.26 44.25 44.25 4.5K
14:45 44.24 44.24 44.21 44.21 2.9K
14:46 44.20 44.20 44.20 44.20 2.4K
14:47 44.20 44.22 44.20 44.22 3.4K
14:48 44.22 44.24 44.22 44.23 174.0K
14:49 44.23 44.24 44.23 44.24 1.9K
14:50 44.24 44.25 44.23 44.23 7.5K
14:51 44.24 44.24 44.24 44.23 0.9K
14:52 44.24 44.24 44.23 44.23 0.8K
14:53 44.24 44.24 44.23 44.23 3.4K
14:54 44.23 44.23 44.23 44.23 2.5K
14:55 44.23 44.24 44.23 44.24 0.4K
14:56 44.24 44.24 44.23 44.23 2.5K
14:57 44.23 44.23 44.23 44.23 1.7K
14:58 44.24 44.24 44.24 44.24 1.0K
14:59 44.24 44.24 44.24 44.24 0.5K
15:00 44.23 44.24 44.23 44.24 3.2K
15:01 44.25 44.25 44.24 44.24 2.0K
15:02 44.25 44.26 44.24 44.25 6.6K
15:03 44.24 44.24 44.22 44.22 5.5K
15:04 44.24 44.24 44.24 44.24 2.0K
15:05 44.25 44.25 44.25 44.25 1.9K
15:06 44.26 44.26 44.26 44.26 1.4K
15:07 44.26 44.26 44.26 44.26 6.4K
15:08 44.26 44.27 44.24 44.24 7.3K
15:09 44.24 44.25 44.24 44.25 1.4K
15:10 44.24 44.24 44.23 44.24 7.0K
15:11 44.24 44.24 44.24 44.24 14.3K
15:12 44.23 44.25 44.23 44.25 4.7K
15:13 44.24 44.24 44.24 44.24 2.2K
15:14 44.23 44.24 44.23 44.24 17.2K
15:15 44.24 44.25 44.24 44.25 2.3K
15:16 44.25 44.25 44.25 44.25 0.6K
15:17 44.25 44.25 44.25 44.25 3.7K
15:18 44.25 44.25 44.24 44.24 1.7K
15:19 44.25 44.27 44.25 44.26 4.0K
15:20 44.27 44.28 44.27 44.27 5.1K
15:21 44.27 44.27 44.27 44.27 1.7K
15:22 44.28 44.28 44.28 44.28 2.5K
15:23 44.29 44.29 44.29 44.29 6.2K
15:24 44.30 44.30 44.30 44.30 4.7K
15:25 44.30 44.30 44.29 44.29 4.4K
15:26 44.29 44.29 44.28 44.29 3.7K
15:27 44.29 44.29 44.28 44.28 1.8K
15:28 44.29 44.29 44.27 44.28 6.2K
15:29 44.27 44.27 44.27 44.27 1.6K
15:30 44.26 44.26 44.25 44.26 1.8K
15:31 44.26 44.26 44.25 44.25 1.1K
15:32 44.26 44.26 44.25 44.26 1.2K
15:33 44.27 44.27 44.26 44.27 1.5K
15:34 44.26 44.26 44.26 44.26 1.2K
15:35 44.26 44.27 44.26 44.27 1.5K
15:37 44.24 44.24 44.22 44.23 4.4K
15:38 44.23 44.24 44.23 44.24 5.5K
15:39 44.23 44.23 44.22 44.22 0.6K
15:40 44.21 44.21 44.21 44.21 1.7K
15:41 44.21 44.21 44.21 44.21 0.7K
15:42 44.20 44.21 44.20 44.21 1.5K
15:43 44.21 44.21 44.21 44.21 1.4K
15:44 44.21 44.21 44.21 44.20 8.4K
15:45 44.21 44.21 44.21 44.21 3.2K
15:46 44.21 44.21 44.21 44.21 3.1K
15:47 44.21 44.21 44.21 44.21 1.7K
15:48 44.21 44.21 44.21 44.21 7.0K
15:49 44.22 44.22 44.22 44.22 6.5K
15:50 44.22 44.22 44.21 44.21 3.1K
15:51 44.20 44.21 44.20 44.20 4.5K
15:52 44.20 44.21 44.20 44.20 3.4K
15:53 44.20 44.20 44.18 44.18 1.9K
15:54 44.18 44.18 44.18 44.18 0.4K
15:55 44.17 44.18 44.17 44.18 0.8K
15:56 44.18 44.18 44.18 44.18 4.8K
15:57 44.19 44.19 44.19 44.19 2.8K
15:58 44.19 44.20 44.19 44.20 4.4K
15:59 44.20 44.20 44.18 44.18 3.4K
16:00 44.18 44.20 44.18 44.20 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available