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 44.10 44.10 44.07 44.07 26.0K
09:32 44.05 44.05 44.05 44.05 0.9K
09:33 44.04 44.04 44.04 44.04 8.5K
09:36 44.06 44.07 44.06 44.07 2.3K
09:37 44.07 44.07 44.07 44.07 0.2K
09:38 44.08 44.09 44.08 44.09 1.9K
09:39 44.09 44.10 44.09 44.10 2.5K
09:40 44.07 44.07 44.05 44.05 0.7K
09:41 44.08 44.09 44.08 44.09 2.6K
09:42 44.09 44.11 44.08 44.10 2.2K
09:43 44.12 44.13 44.12 44.13 2.3K
09:44 44.13 44.14 44.11 44.11 2.9K
09:45 44.10 44.10 44.10 44.10 0.7K
09:46 44.09 44.10 44.09 44.09 2.6K
09:47 44.07 44.07 44.07 44.07 0.6K
09:48 44.10 44.11 44.10 44.11 1.4K
09:49 44.11 44.11 44.10 44.10 4.9K
09:51 44.14 44.15 44.14 44.15 0.9K
09:52 44.15 44.15 44.14 44.14 0.9K
09:53 44.14 44.14 44.14 44.14 1.5K
09:54 44.14 44.14 44.14 44.14 0.6K
09:55 44.14 44.14 44.14 44.13 0.8K
09:56 44.14 44.14 44.14 44.14 1.7K
09:57 44.14 44.15 44.14 44.15 1.5K
09:58 44.14 44.15 44.14 44.15 2.9K
10:00 44.20 44.23 44.20 44.23 1.2K
10:01 44.23 44.23 44.23 44.23 2.2K
10:02 44.22 44.22 44.22 44.22 1.9K
10:03 44.21 44.21 44.19 44.19 2.4K
10:04 44.21 44.21 44.21 44.21 0.1K
10:05 44.20 44.20 44.19 44.19 1.4K
10:06 44.20 44.21 44.20 44.21 1.7K
10:07 44.21 44.21 44.21 44.21 1.0K
10:08 44.21 44.21 44.20 44.20 7.6K
10:10 44.22 44.22 44.22 44.22 0.4K
10:11 44.23 44.23 44.21 44.22 3.9K
10:12 44.22 44.22 44.22 44.22 1.3K
10:13 44.21 44.22 44.21 44.22 1.2K
10:14 44.23 44.23 44.23 44.23 2.1K
10:16 44.21 44.21 44.20 44.20 0.8K
10:17 44.19 44.20 44.19 44.20 2.1K
10:18 44.20 44.20 44.19 44.19 1.6K
10:20 44.18 44.18 44.18 44.18 1.9K
10:22 44.20 44.20 44.20 44.20 1.3K
10:23 44.22 44.22 44.22 44.22 0.6K
10:25 44.23 44.24 44.23 44.24 2.5K
10:28 44.24 44.24 44.24 44.24 1.6K
10:30 44.24 44.24 44.24 44.24 1.0K
10:31 44.24 44.24 44.24 44.24 0.8K
10:32 44.25 44.25 44.25 44.25 0.7K
10:33 44.23 44.23 44.23 44.23 0.4K
10:34 44.23 44.23 44.23 44.23 1.8K
10:36 44.22 44.22 44.22 44.22 0.5K
10:37 44.21 44.21 44.21 44.21 0.5K
10:39 44.21 44.21 44.21 44.21 1.3K
10:40 44.21 44.21 44.20 44.20 0.7K
10:41 44.19 44.19 44.19 44.19 1.0K
10:42 44.20 44.20 44.18 44.19 1.8K
10:43 44.20 44.20 44.20 44.20 0.6K
10:44 44.20 44.20 44.20 44.20 0.2K
10:45 44.21 44.21 44.21 44.21 0.6K
10:46 44.21 44.23 44.21 44.23 0.7K
10:48 44.21 44.21 44.21 44.21 2.1K
10:49 44.20 44.20 44.19 44.19 8.2K
10:50 44.22 44.22 44.22 44.22 0.7K
10:51 44.21 44.22 44.21 44.21 2.7K
10:52 44.21 44.21 44.20 44.20 1.9K
10:53 44.20 44.21 44.20 44.21 0.8K
10:54 44.22 44.22 44.21 44.21 1.4K
10:55 44.20 44.22 44.20 44.22 1.1K
10:56 44.22 44.22 44.22 44.22 0.2K
10:57 44.22 44.23 44.22 44.23 0.9K
10:58 44.23 44.24 44.23 44.24 1.2K
10:59 44.24 44.24 44.23 44.24 0.5K
11:00 44.24 44.24 44.23 44.23 4.9K
11:01 44.23 44.23 44.23 44.23 2.0K
11:04 44.24 44.24 44.24 44.24 1.0K
11:05 44.24 44.25 44.24 44.25 8.6K
11:06 44.25 44.25 44.25 44.25 1.8K
11:07 44.25 44.25 44.23 44.23 2.1K
11:09 44.22 44.23 44.22 44.23 1.4K
11:10 44.23 44.23 44.22 44.22 0.9K
11:11 44.22 44.22 44.21 44.22 3.0K
11:12 44.20 44.20 44.20 44.20 2.7K
11:13 44.21 44.21 44.21 44.21 0.3K
11:14 44.20 44.20 44.20 44.20 0.7K
11:16 44.19 44.19 44.19 44.19 0.9K
11:17 44.17 44.17 44.17 44.17 2.5K
11:18 44.18 44.18 44.18 44.18 5.1K
11:19 44.19 44.19 44.19 44.19 0.2K
11:20 44.19 44.19 44.19 44.19 2.6K
11:21 44.21 44.21 44.21 44.21 1.2K
11:22 44.21 44.21 44.18 44.19 2.6K
11:23 44.20 44.20 44.20 44.20 0.2K
11:24 44.20 44.20 44.20 44.20 1.7K
11:26 44.18 44.18 44.18 44.18 2.9K
11:27 44.18 44.18 44.18 44.18 3.6K
11:28 44.16 44.16 44.16 44.16 0.1K
11:29 44.16 44.16 44.16 44.16 1.0K
11:30 44.15 44.15 44.14 44.14 3.2K
11:31 44.15 44.16 44.15 44.16 1.3K
11:32 44.17 44.18 44.17 44.18 2.8K
11:35 44.22 44.22 44.22 44.22 1.0K
11:36 44.24 44.24 44.24 44.24 1.9K
11:37 44.24 44.24 44.24 44.24 0.3K
11:38 44.23 44.24 44.23 44.24 0.7K
11:39 44.24 44.24 44.24 44.24 1.3K
11:42 44.25 44.25 44.25 44.25 2.8K
11:43 44.25 44.25 44.25 44.25 1.4K
11:46 44.24 44.24 44.24 44.24 0.7K
11:47 44.24 44.25 44.24 44.25 2.3K
11:48 44.26 44.27 44.26 44.27 2.2K
11:50 44.27 44.27 44.26 44.26 2.3K
11:51 44.25 44.25 44.25 44.25 1.5K
11:52 44.25 44.26 44.25 44.26 1.0K
11:53 44.27 44.27 44.26 44.26 2.6K
11:57 44.25 44.25 44.25 44.25 0.1K
11:58 44.25 44.25 44.25 44.25 1.8K
12:00 44.24 44.24 44.24 44.24 0.5K
12:01 44.25 44.25 44.25 44.25 2.4K
12:02 44.25 44.25 44.25 44.25 0.5K
12:04 44.22 44.22 44.22 44.22 1.3K
12:05 44.22 44.22 44.22 44.22 7.4K
12:06 44.21 44.21 44.21 44.21 0.6K
12:08 44.23 44.23 44.20 44.20 10.1K
12:09 44.21 44.21 44.21 44.21 0.3K
12:12 44.22 44.22 44.22 44.22 1.3K
12:13 44.23 44.24 44.23 44.24 2.4K
12:15 44.23 44.23 44.23 44.23 0.3K
12:16 44.23 44.23 44.23 44.23 2.0K
12:18 44.25 44.25 44.25 44.25 2.9K
12:19 44.25 44.26 44.25 44.26 1.0K
12:21 44.26 44.26 44.25 44.25 3.4K
12:22 44.24 44.24 44.24 44.24 1.4K
12:23 44.24 44.24 44.19 44.19 2.7K
12:24 44.18 44.21 44.18 44.21 6.7K
12:25 44.21 44.22 44.21 44.22 1.0K
12:27 44.21 44.21 44.21 44.21 13.9K
12:30 44.21 44.21 44.21 44.21 4.3K
12:31 44.21 44.21 44.21 44.21 0.8K
12:32 44.21 44.21 44.21 44.21 2.6K
12:34 44.21 44.21 44.20 44.20 11.4K
12:35 44.19 44.19 44.19 44.19 0.7K
12:36 44.19 44.20 44.19 44.19 4.3K
12:37 44.19 44.20 44.19 44.20 14.1K
12:38 44.20 44.20 44.20 44.20 4.4K
12:39 44.20 44.20 44.20 44.20 2.1K
12:40 44.20 44.20 44.20 44.20 24.2K
12:41 44.19 44.20 44.19 44.20 9.4K
12:42 44.18 44.18 44.16 44.17 29.4K
12:43 44.17 44.17 44.16 44.16 10.5K
12:44 44.15 44.15 44.14 44.14 6.9K
12:45 44.15 44.15 44.15 44.15 2.4K
12:46 44.12 44.13 44.12 44.13 2.8K
12:47 44.11 44.11 44.11 44.11 1.3K
12:48 44.11 44.12 44.09 44.09 1.2K
12:49 44.09 44.09 44.08 44.08 1.6K
12:50 44.07 44.08 44.07 44.07 1.6K
12:51 44.08 44.09 44.07 44.07 12.1K
12:52 44.07 44.08 44.07 44.08 1.0K
12:53 44.09 44.11 44.09 44.11 11.2K
12:56 44.07 44.07 44.07 44.07 0.3K
12:57 44.07 44.07 44.06 44.06 2.9K
12:58 44.04 44.04 44.03 44.03 3.1K
12:59 44.03 44.03 44.02 44.02 1.8K
13:00 44.02 44.02 44.02 44.02 1.5K
13:01 44.03 44.05 44.03 44.04 4.1K
13:02 44.06 44.06 44.06 44.06 3.7K
13:03 44.05 44.05 44.05 44.05 1.4K
13:04 44.04 44.04 44.04 44.04 0.3K
13:06 44.04 44.04 44.04 44.04 3.7K
13:07 44.04 44.04 44.03 44.03 0.7K
13:08 44.03 44.03 44.03 44.03 2.7K
13:10 44.03 44.03 44.03 44.03 1.1K
13:11 44.02 44.02 44.02 44.02 1.1K
13:12 44.03 44.03 44.03 44.03 1.9K
13:13 44.03 44.03 44.03 44.03 1.2K
13:14 44.03 44.03 44.03 44.03 1.9K
13:15 44.04 44.04 44.04 44.04 2.9K
13:16 44.05 44.06 43.97 43.98 11.1K
13:17 43.97 43.99 43.97 43.99 2.3K
13:18 43.98 43.98 43.98 43.98 2.6K
13:19 43.96 43.96 43.94 43.94 0.8K
13:20 43.96 43.96 43.96 43.96 1.1K
13:21 43.96 43.96 43.96 43.96 1.3K
13:25 43.98 43.98 43.96 43.96 69.7K
13:26 43.96 43.97 43.95 43.97 7.7K
13:27 43.97 44.01 43.97 44.01 1.8K
13:28 44.01 44.01 44.01 44.01 1.0K
13:29 44.01 44.04 44.01 44.03 8.8K
13:30 44.02 44.04 44.02 44.04 1.6K
13:31 44.04 44.04 44.04 44.04 0.7K
13:32 44.03 44.03 44.03 44.03 1.2K
13:33 44.02 44.02 44.02 44.02 2.5K
13:34 44.04 44.06 44.04 44.06 3.0K
13:35 44.06 44.07 44.06 44.06 9.5K
13:36 44.06 44.06 44.05 44.06 2.0K
13:37 44.07 44.08 44.07 44.08 1.0K
13:38 44.08 44.08 44.08 44.08 0.4K
13:39 44.07 44.07 44.07 44.07 0.9K
13:40 44.08 44.09 44.05 44.05 2.4K
13:41 44.05 44.05 44.04 44.04 1.5K
13:42 44.03 44.03 44.03 44.03 1.3K
13:43 44.03 44.03 44.03 44.03 0.8K
13:44 44.03 44.03 44.03 44.03 0.5K
13:45 44.06 44.06 44.03 44.03 2.9K
13:46 44.03 44.03 44.02 44.02 17.1K
13:47 44.04 44.04 44.04 44.04 0.4K
13:48 44.04 44.04 44.04 44.04 1.6K
13:49 44.03 44.04 44.03 44.04 1.0K
13:50 44.04 44.04 44.04 44.04 0.2K
13:51 44.04 44.05 44.04 44.05 1.3K
13:52 44.06 44.06 44.06 44.06 0.5K
13:53 44.05 44.05 44.05 44.05 1.4K
13:54 44.05 44.05 44.05 44.05 0.5K
13:55 44.04 44.04 44.01 44.01 2.8K
13:56 43.99 43.99 43.99 43.99 1.1K
13:57 43.97 43.98 43.97 43.98 0.7K
13:58 43.97 43.97 43.95 43.95 0.7K
13:59 43.94 43.94 43.94 43.94 0.5K
14:00 43.95 43.95 43.95 43.95 2.1K
14:01 44.00 44.00 44.00 44.00 0.3K
14:02 44.00 44.00 44.00 44.00 2.6K
14:03 43.98 43.98 43.98 43.98 0.6K
14:04 43.98 43.98 43.97 43.98 36.7K
14:05 43.98 43.99 43.98 43.98 14.4K
14:06 43.99 44.00 43.99 43.99 12.8K
14:08 43.99 43.99 43.98 43.99 3.7K
14:09 43.97 43.99 43.97 43.99 1.4K
14:10 43.98 43.98 43.96 43.97 29.1K
14:11 43.98 43.99 43.98 43.99 3.6K
14:12 43.99 43.99 43.99 43.99 2.2K
14:15 43.98 43.98 43.98 43.98 0.6K
14:16 43.98 43.98 43.98 43.98 0.7K
14:17 43.98 43.98 43.98 43.98 0.6K
14:18 43.99 44.00 43.99 44.00 2.7K
14:19 44.01 44.01 44.01 44.01 1.5K
14:23 43.99 44.00 43.99 44.00 1.3K
14:24 43.99 44.00 43.99 44.00 29.2K
14:25 44.01 44.03 44.01 44.03 4.6K
14:26 44.03 44.03 44.02 44.02 15.4K
14:27 44.02 44.03 44.01 44.03 1.9K
14:28 44.02 44.02 44.02 44.02 1.8K
14:29 44.01 44.01 44.01 44.01 0.2K
14:30 44.00 44.00 44.00 44.00 3.2K
14:32 44.03 44.03 44.03 44.03 0.4K
14:33 44.04 44.04 44.04 44.04 5.6K
14:34 44.03 44.03 44.03 44.03 2.7K
14:35 44.02 44.02 44.02 44.02 0.5K
14:36 44.05 44.06 44.05 44.06 2.2K
14:37 44.06 44.06 44.05 44.05 1.5K
14:39 44.08 44.08 44.07 44.07 1.4K
14:40 44.07 44.07 44.05 44.05 1.8K
14:41 44.05 44.07 44.05 44.06 3.9K
14:42 44.05 44.05 44.05 44.05 19.0K
14:43 44.05 44.06 44.05 44.06 2.4K
14:44 44.06 44.06 44.05 44.05 1.2K
14:45 44.05 44.05 44.05 44.05 3.0K
14:46 44.05 44.05 44.05 44.05 149.8K
14:47 44.05 44.06 44.05 44.05 10.9K
14:48 44.05 44.07 44.05 44.07 19.0K
14:49 44.07 44.07 44.07 44.07 2.3K
14:50 44.07 44.07 44.07 44.07 2.1K
14:51 44.08 44.09 44.08 44.09 0.4K
14:52 44.10 44.10 44.10 44.10 1.9K
14:53 44.10 44.10 44.06 44.07 4.9K
14:54 44.08 44.08 44.08 44.08 2.9K
14:55 44.07 44.07 44.07 44.07 4.0K
14:56 44.09 44.10 44.09 44.10 2.4K
14:57 44.10 44.10 44.09 44.10 1.6K
14:58 44.09 44.09 44.07 44.07 2.0K
14:59 44.07 44.09 44.07 44.09 3.8K
15:00 44.10 44.11 44.10 44.11 2.1K
15:01 44.10 44.10 44.10 44.10 2.0K
15:02 44.10 44.12 44.10 44.12 8.1K
15:03 44.13 44.13 44.13 44.13 2.2K
15:04 44.12 44.13 44.12 44.13 4.5K
15:05 44.15 44.15 44.14 44.15 2.1K
15:06 44.15 44.17 44.15 44.17 9.0K
15:07 44.17 44.17 44.16 44.16 3.9K
15:08 44.16 44.18 44.16 44.18 4.5K
15:09 44.17 44.17 44.17 44.17 2.5K
15:10 44.17 44.18 44.17 44.18 18.0K
15:11 44.18 44.18 44.15 44.15 3.4K
15:12 44.17 44.17 44.16 44.16 2.8K
15:13 44.16 44.17 44.16 44.17 2.4K
15:14 44.17 44.17 44.16 44.16 1.8K
15:15 44.17 44.17 44.16 44.16 4.1K
15:16 44.18 44.18 44.17 44.17 2.9K
15:17 44.17 44.18 44.16 44.17 4.6K
15:18 44.18 44.19 44.17 44.19 17.4K
15:19 44.19 44.19 44.18 44.18 1.4K
15:20 44.17 44.17 44.17 44.17 3.7K
15:21 44.17 44.17 44.16 44.16 1.2K
15:22 44.15 44.16 44.15 44.16 4.2K
15:23 44.16 44.17 44.16 44.17 4.8K
15:24 44.17 44.17 44.16 44.16 2.2K
15:26 44.18 44.18 44.18 44.18 1.8K
15:27 44.18 44.19 44.18 44.19 3.8K
15:28 44.20 44.20 44.19 44.19 1.6K
15:29 44.20 44.20 44.19 44.20 4.5K
15:30 44.19 44.19 44.18 44.18 3.4K
15:31 44.17 44.18 44.17 44.18 4.4K
15:32 44.19 44.19 44.19 44.19 0.9K
15:33 44.19 44.19 44.18 44.19 1.8K
15:34 44.19 44.19 44.16 44.16 6.3K
15:35 44.14 44.15 44.13 44.13 2.4K
15:36 44.13 44.14 44.13 44.14 2.7K
15:37 44.15 44.15 44.14 44.14 6.8K
15:38 44.14 44.15 44.13 44.15 3.4K
15:39 44.16 44.18 44.16 44.16 4.2K
15:40 44.17 44.17 44.17 44.17 0.8K
15:41 44.19 44.19 44.18 44.18 1.5K
15:42 44.18 44.18 44.17 44.17 6.5K
15:43 44.18 44.19 44.18 44.19 1.7K
15:44 44.18 44.18 44.17 44.17 3.7K
15:45 44.15 44.16 44.15 44.16 1.4K
15:46 44.16 44.16 44.15 44.16 5.9K
15:48 44.18 44.18 44.17 44.17 0.7K
15:49 44.17 44.18 44.17 44.18 5.2K
15:50 44.20 44.20 44.20 44.20 0.4K
15:51 44.21 44.21 44.20 44.21 5.2K
15:52 44.20 44.20 44.19 44.20 2.5K
15:53 44.22 44.22 44.22 44.22 3.3K
15:54 44.22 44.23 44.22 44.23 3.5K
15:55 44.27 44.28 44.27 44.28 3.4K
15:56 44.28 44.30 44.28 44.30 6.9K
15:57 44.30 44.30 44.29 44.29 2.3K
15:58 44.29 44.31 44.29 44.31 3.3K
15:59 44.31 44.31 44.30 44.30 2.9K
16:00 44.31 44.33 44.31 44.33 30.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available