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 44.21 44.43 44.21 44.29 21.2K
09:31 44.25 44.25 44.25 44.25 1.5K
09:32 44.25 44.25 44.25 44.25 0.9K
09:33 44.25 44.25 44.23 44.23 2.0K
09:34 44.24 44.24 44.24 44.24 0.3K
09:35 44.21 44.21 44.21 44.21 0.6K
09:37 44.20 44.20 44.19 44.20 4.0K
09:39 44.25 44.25 44.25 44.25 0.3K
09:40 44.26 44.26 44.25 44.26 1.8K
09:41 44.27 44.27 44.27 44.27 0.3K
09:42 44.29 44.30 44.29 44.30 5.7K
09:43 44.31 44.31 44.30 44.30 3.1K
09:44 44.26 44.26 44.26 44.26 1.3K
09:45 44.30 44.30 44.30 44.30 1.4K
09:46 44.29 44.31 44.29 44.31 0.5K
09:47 44.30 44.30 44.30 44.30 1.4K
09:48 44.33 44.33 44.30 44.30 3.1K
09:49 44.32 44.35 44.32 44.35 2.4K
09:50 44.36 44.38 44.36 44.38 8.9K
09:51 44.40 44.40 44.40 44.40 2.4K
09:52 44.40 44.40 44.39 44.39 0.5K
09:53 44.38 44.38 44.38 44.38 1.1K
09:54 44.37 44.37 44.37 44.37 0.3K
09:57 44.30 44.31 44.30 44.31 0.8K
09:58 44.32 44.32 44.32 44.32 0.4K
09:59 44.32 44.33 44.32 44.33 1.8K
10:01 44.36 44.37 44.34 44.34 5.0K
10:03 44.38 44.38 44.38 44.38 1.0K
10:05 44.43 44.43 44.43 44.43 1.8K
10:06 44.43 44.45 44.43 44.45 0.9K
10:07 44.45 44.45 44.45 44.45 0.6K
10:08 44.46 44.46 44.46 44.46 1.4K
10:11 44.46 44.46 44.46 44.46 1.0K
10:12 44.45 44.45 44.45 44.45 1.0K
10:13 44.45 44.45 44.45 44.45 0.6K
10:14 44.45 44.45 44.45 44.45 0.2K
10:15 44.44 44.45 44.44 44.45 1.0K
10:16 44.45 44.46 44.44 44.44 2.1K
10:17 44.44 44.44 44.44 44.44 0.3K
10:18 44.46 44.47 44.46 44.46 2.5K
10:19 44.45 44.45 44.45 44.45 0.3K
10:20 44.46 44.46 44.46 44.46 0.3K
10:22 44.48 44.50 44.48 44.50 2.8K
10:23 44.49 44.49 44.48 44.48 1.9K
10:24 44.46 44.47 44.46 44.47 0.6K
10:26 44.47 44.47 44.44 44.44 1.4K
10:28 44.46 44.46 44.46 44.46 0.3K
10:30 44.48 44.48 44.48 44.48 0.4K
10:31 44.46 44.46 44.46 44.46 0.1K
10:32 44.45 44.46 44.45 44.46 0.8K
10:33 44.47 44.47 44.47 44.47 3.7K
10:34 44.48 44.48 44.48 44.48 0.4K
10:35 44.48 44.48 44.47 44.47 0.7K
10:36 44.50 44.50 44.50 44.50 2.4K
10:37 44.50 44.51 44.50 44.51 1.6K
10:39 44.51 44.53 44.51 44.53 7.2K
10:41 44.53 44.53 44.51 44.51 2.0K
10:42 44.54 44.54 44.52 44.52 6.9K
10:43 44.51 44.53 44.51 44.53 2.6K
10:44 44.53 44.53 44.53 44.53 1.9K
10:45 44.53 44.55 44.53 44.55 1.6K
10:46 44.53 44.53 44.52 44.52 0.6K
10:47 44.52 44.53 44.52 44.53 1.3K
10:48 44.52 44.52 44.51 44.51 0.6K
10:49 44.51 44.51 44.50 44.51 1.0K
10:50 44.49 44.49 44.49 44.49 0.7K
10:51 44.50 44.50 44.50 44.50 2.4K
10:52 44.48 44.48 44.48 44.48 4.8K
10:53 44.48 44.49 44.48 44.49 1.8K
10:54 44.48 44.48 44.45 44.45 5.1K
10:55 44.46 44.46 44.45 44.46 1.1K
10:56 44.47 44.47 44.47 44.46 0.4K
10:57 44.46 44.47 44.46 44.47 1.0K
10:58 44.49 44.49 44.49 44.49 0.6K
10:59 44.50 44.50 44.50 44.50 0.1K
11:00 44.52 44.54 44.52 44.53 1.9K
11:03 44.57 44.57 44.57 44.57 0.5K
11:04 44.57 44.57 44.56 44.56 1.3K
11:05 44.55 44.57 44.55 44.57 1.3K
11:06 44.57 44.57 44.56 44.56 0.5K
11:07 44.55 44.55 44.55 44.55 0.4K
11:09 44.58 44.59 44.58 44.59 2.6K
11:10 44.58 44.58 44.58 44.58 0.8K
11:11 44.58 44.58 44.58 44.58 1.0K
11:12 44.58 44.58 44.57 44.58 1.4K
11:13 44.57 44.57 44.56 44.56 1.1K
11:14 44.56 44.56 44.56 44.56 0.9K
11:15 44.56 44.56 44.56 44.56 0.8K
11:16 44.56 44.57 44.56 44.57 0.9K
11:17 44.58 44.58 44.58 44.58 0.3K
11:18 44.58 44.59 44.58 44.59 2.8K
11:19 44.59 44.59 44.58 44.58 1.6K
11:20 44.57 44.58 44.57 44.57 1.8K
11:21 44.57 44.57 44.54 44.54 9.9K
11:22 44.54 44.54 44.52 44.52 10.0K
11:23 44.54 44.55 44.54 44.55 6.7K
11:24 44.54 44.54 44.54 44.54 1.6K
11:25 44.58 44.58 44.56 44.57 7.6K
11:26 44.56 44.56 44.56 44.56 0.3K
11:27 44.55 44.55 44.54 44.54 1.2K
11:28 44.54 44.54 44.53 44.53 3.0K
11:29 44.50 44.56 44.50 44.55 6.3K
11:30 44.55 44.55 44.53 44.53 1.1K
11:31 44.51 44.51 44.51 44.51 1.0K
11:33 44.49 44.50 44.49 44.50 0.8K
11:34 44.50 44.50 44.50 44.50 0.2K
11:35 44.50 44.50 44.50 44.50 1.1K
11:37 44.44 44.45 44.42 44.42 5.3K
11:38 44.42 44.42 44.40 44.40 1.2K
11:39 44.41 44.41 44.38 44.38 2.5K
11:40 44.36 44.36 44.36 44.36 0.1K
11:41 44.38 44.38 44.37 44.38 0.8K
11:43 44.37 44.37 44.37 44.37 1.2K
11:44 44.36 44.37 44.36 44.37 0.5K
11:46 44.38 44.39 44.38 44.39 1.2K
11:48 44.40 44.40 44.39 44.39 1.3K
11:49 44.38 44.38 44.37 44.37 0.3K
11:50 44.36 44.36 44.35 44.35 1.1K
11:51 44.34 44.34 44.32 44.32 5.2K
11:52 44.30 44.30 44.29 44.29 1.7K
11:53 44.30 44.30 44.29 44.29 4.4K
11:55 44.29 44.29 44.28 44.29 3.7K
11:57 44.29 44.29 44.29 44.29 0.2K
11:58 44.29 44.30 44.29 44.29 2.7K
11:59 44.28 44.28 44.28 44.28 0.6K
12:02 44.28 44.29 44.27 44.27 5.2K
12:03 44.25 44.26 44.25 44.26 1.2K
12:04 44.25 44.25 44.24 44.24 0.5K
12:05 44.23 44.23 44.23 44.23 1.1K
12:07 44.18 44.18 44.18 44.18 0.5K
12:08 44.21 44.21 44.21 44.21 0.8K
12:10 44.24 44.24 44.23 44.24 1.8K
12:12 44.21 44.21 44.21 44.21 3.3K
12:13 44.21 44.22 44.21 44.22 1.5K
12:15 44.21 44.22 44.21 44.22 1.5K
12:17 44.23 44.23 44.22 44.22 1.5K
12:18 44.22 44.25 44.22 44.25 0.8K
12:20 44.31 44.31 44.31 44.31 1.0K
12:21 44.32 44.32 44.32 44.32 1.5K
12:22 44.33 44.33 44.33 44.33 0.5K
12:24 44.30 44.30 44.30 44.30 0.1K
12:25 44.26 44.26 44.26 44.26 0.4K
12:26 44.27 44.27 44.26 44.26 0.4K
12:27 44.24 44.24 44.23 44.23 0.7K
12:28 44.24 44.24 44.24 44.24 0.3K
12:29 44.25 44.25 44.25 44.25 0.7K
12:30 44.24 44.24 44.24 44.24 3.8K
12:31 44.27 44.27 44.26 44.26 1.6K
12:35 44.26 44.26 44.26 44.26 0.2K
12:36 44.23 44.23 44.23 44.23 0.6K
12:37 44.23 44.23 44.23 44.23 0.9K
12:39 44.23 44.23 44.23 44.23 0.4K
12:40 44.22 44.24 44.22 44.24 1.5K
12:41 44.27 44.27 44.24 44.24 2.8K
12:42 44.25 44.26 44.25 44.26 2.3K
12:46 44.19 44.19 44.19 44.19 1.0K
12:48 44.15 44.15 44.14 44.14 1.1K
12:50 44.16 44.17 44.16 44.17 1.0K
12:51 44.18 44.18 44.18 44.18 1.5K
12:52 44.18 44.18 44.17 44.17 1.2K
12:53 44.18 44.18 44.17 44.17 4.9K
12:54 44.17 44.18 44.17 44.18 4.6K
12:55 44.18 44.18 44.18 44.18 0.4K
12:56 44.20 44.20 44.20 44.20 0.5K
12:57 44.20 44.21 44.20 44.21 1.2K
12:58 44.25 44.25 44.25 44.25 1.1K
12:59 44.27 44.27 44.27 44.27 0.4K
13:00 44.25 44.25 44.23 44.23 9.3K
13:01 44.24 44.26 44.24 44.25 1.7K
13:03 44.24 44.24 44.24 44.24 1.0K
13:04 44.21 44.21 44.20 44.20 1.3K
13:06 44.18 44.18 44.18 44.18 0.5K
13:07 44.20 44.21 44.20 44.21 0.6K
13:08 44.21 44.21 44.21 44.21 9.8K
13:10 44.22 44.22 44.19 44.19 3.3K
13:11 44.19 44.22 44.19 44.22 0.8K
13:12 44.22 44.23 44.22 44.23 0.6K
13:13 44.24 44.24 44.23 44.23 0.5K
13:14 44.23 44.23 44.22 44.22 4.1K
13:15 44.24 44.24 44.24 44.24 0.9K
13:17 44.24 44.25 44.24 44.25 1.0K
13:18 44.26 44.27 44.26 44.27 1.3K
13:20 44.29 44.29 44.28 44.28 0.5K
13:21 44.29 44.30 44.29 44.30 1.3K
13:22 44.30 44.30 44.29 44.29 2.2K
13:23 44.30 44.30 44.29 44.29 2.6K
13:24 44.31 44.31 44.30 44.30 1.0K
13:25 44.30 44.30 44.29 44.29 14.2K
13:26 44.29 44.29 44.29 44.29 1.7K
13:27 44.30 44.30 44.28 44.28 4.4K
13:28 44.28 44.28 44.25 44.25 0.9K
13:29 44.25 44.25 44.24 44.24 0.5K
13:30 44.24 44.24 44.23 44.23 0.9K
13:31 44.26 44.26 44.26 44.26 6.1K
13:32 44.24 44.24 44.24 44.24 12.4K
13:33 44.24 44.25 44.24 44.25 3.2K
13:34 44.25 44.25 44.25 44.25 0.3K
13:35 44.25 44.25 44.25 44.25 0.2K
13:36 44.24 44.24 44.24 44.24 0.7K
13:37 44.23 44.23 44.22 44.22 1.3K
13:38 44.22 44.22 44.20 44.20 0.8K
13:39 44.20 44.20 44.19 44.19 4.4K
13:40 44.17 44.17 44.16 44.16 11.8K
13:41 44.15 44.15 44.15 44.15 0.7K
13:42 44.15 44.15 44.14 44.15 2.4K
13:43 44.15 44.15 44.15 44.15 0.6K
13:44 44.15 44.16 44.15 44.16 1.4K
13:45 44.17 44.19 44.16 44.19 1.1K
13:46 44.19 44.21 44.19 44.21 2.4K
13:47 44.20 44.21 44.20 44.21 4.3K
13:48 44.20 44.21 44.20 44.20 2.4K
13:49 44.21 44.21 44.20 44.20 2.3K
13:50 44.19 44.20 44.19 44.19 1.4K
13:51 44.21 44.22 44.20 44.20 2.9K
13:52 44.21 44.23 44.21 44.23 1.1K
13:53 44.23 44.24 44.22 44.24 1.2K
13:54 44.23 44.23 44.22 44.22 1.8K
13:55 44.22 44.23 44.22 44.23 2.6K
13:56 44.22 44.23 44.20 44.20 1.8K
13:57 44.21 44.21 44.20 44.21 1.2K
13:58 44.19 44.20 44.19 44.20 1.3K
13:59 44.20 44.21 44.20 44.21 2.3K
14:00 44.21 44.21 44.21 44.21 2.0K
14:01 44.20 44.21 44.19 44.20 2.6K
14:02 44.19 44.19 44.17 44.18 1.8K
14:03 44.17 44.17 44.17 44.17 0.6K
14:04 44.16 44.17 44.16 44.17 1.7K
14:05 44.17 44.18 44.17 44.18 11.0K
14:06 44.17 44.19 44.15 44.19 21.7K
14:07 44.19 44.19 44.18 44.19 13.7K
14:08 44.18 44.18 44.17 44.18 5.5K
14:09 44.18 44.18 44.18 44.18 0.7K
14:10 44.17 44.20 44.17 44.20 1.5K
14:11 44.19 44.19 44.19 44.19 0.6K
14:12 44.18 44.18 44.16 44.16 4.5K
14:13 44.18 44.18 44.18 44.18 3.3K
14:14 44.18 44.19 44.18 44.19 0.6K
14:15 44.18 44.18 44.17 44.17 1.9K
14:16 44.16 44.17 44.16 44.17 0.8K
14:17 44.16 44.18 44.16 44.18 5.2K
14:18 44.17 44.17 44.16 44.16 6.2K
14:19 44.14 44.14 44.14 44.14 9.5K
14:20 44.14 44.15 44.13 44.13 13.4K
14:21 44.13 44.13 44.13 44.13 0.6K
14:22 44.12 44.13 44.12 44.12 4.0K
14:23 44.14 44.14 44.13 44.13 2.2K
14:24 44.14 44.15 44.14 44.15 0.9K
14:25 44.15 44.15 44.13 44.15 5.5K
14:26 44.14 44.14 44.13 44.13 5.0K
14:27 44.12 44.12 44.10 44.10 2.2K
14:28 44.10 44.10 44.10 44.10 1.3K
14:29 44.09 44.11 44.09 44.11 2.6K
14:30 44.11 44.11 44.11 44.11 1.8K
14:31 44.09 44.09 44.09 44.09 0.7K
14:32 44.10 44.13 44.10 44.13 2.0K
14:33 44.11 44.12 44.11 44.11 1.1K
14:34 44.13 44.13 44.12 44.13 7.9K
14:35 44.13 44.14 44.12 44.14 15.1K
14:36 44.14 44.16 44.14 44.14 8.4K
14:37 44.14 44.14 44.12 44.12 1.8K
14:38 44.13 44.14 44.13 44.14 1.0K
14:39 44.15 44.15 44.14 44.14 4.0K
14:40 44.15 44.15 44.15 44.15 1.6K
14:41 44.16 44.16 44.15 44.16 2.5K
14:42 44.20 44.20 44.20 44.20 6.8K
14:43 44.19 44.21 44.19 44.21 2.8K
14:44 44.20 44.20 44.19 44.19 2.0K
14:45 44.18 44.21 44.18 44.21 2.5K
14:46 44.23 44.23 44.22 44.22 2.8K
14:47 44.22 44.23 44.21 44.23 2.1K
14:48 44.25 44.25 44.25 44.25 1.2K
14:49 44.29 44.29 44.28 44.29 2.4K
14:50 44.28 44.32 44.28 44.32 3.7K
14:51 44.30 44.32 44.30 44.32 3.7K
14:52 44.33 44.33 44.32 44.32 2.0K
14:53 44.34 44.34 44.30 44.30 5.5K
14:54 44.29 44.30 44.29 44.30 3.2K
14:55 44.28 44.28 44.23 44.23 3.0K
14:56 44.25 44.25 44.25 44.25 2.2K
14:57 44.25 44.26 44.22 44.22 2.6K
14:58 44.21 44.21 44.19 44.19 1.6K
14:59 44.18 44.18 44.13 44.13 4.4K
15:00 44.12 44.12 44.12 44.12 2.0K
15:01 44.16 44.18 44.15 44.16 2.3K
15:02 44.17 44.19 44.15 44.15 2.5K
15:03 44.17 44.19 44.17 44.17 1.6K
15:04 44.19 44.21 44.19 44.21 3.5K
15:05 44.21 44.22 44.19 44.22 4.1K
15:06 44.21 44.24 44.21 44.23 4.7K
15:07 44.22 44.23 44.21 44.22 2.8K
15:08 44.21 44.23 44.21 44.22 1.8K
15:09 44.22 44.23 44.21 44.22 2.4K
15:10 44.23 44.23 44.22 44.22 1.3K
15:11 44.23 44.24 44.22 44.22 2.4K
15:12 44.22 44.22 44.22 44.22 3.9K
15:13 44.22 44.23 44.22 44.23 2.3K
15:14 44.24 44.25 44.24 44.24 3.0K
15:15 44.26 44.26 44.23 44.23 1.7K
15:16 44.22 44.22 44.22 44.22 3.1K
15:17 44.23 44.23 44.23 44.23 1.0K
15:18 44.23 44.23 44.22 44.23 3.0K
15:19 44.23 44.25 44.22 44.25 2.2K
15:20 44.25 44.27 44.23 44.23 19.9K
15:21 44.23 44.24 44.23 44.24 1.9K
15:22 44.23 44.24 44.20 44.22 3.0K
15:23 44.21 44.21 44.19 44.19 2.3K
15:24 44.18 44.19 44.18 44.18 2.0K
15:25 44.19 44.20 44.18 44.20 6.3K
15:26 44.19 44.20 44.19 44.20 3.2K
15:27 44.19 44.21 44.19 44.21 2.2K
15:28 44.21 44.23 44.21 44.23 4.1K
15:29 44.23 44.24 44.23 44.24 3.6K
15:30 44.26 44.26 44.22 44.24 5.8K
15:31 44.25 44.26 44.24 44.26 4.0K
15:32 44.26 44.29 44.26 44.28 12.6K
15:33 44.28 44.30 44.26 44.26 5.8K
15:34 44.25 44.26 44.24 44.24 2.1K
15:35 44.23 44.25 44.23 44.25 3.0K
15:36 44.27 44.28 44.26 44.27 3.3K
15:37 44.26 44.26 44.25 44.25 2.7K
15:38 44.24 44.25 44.24 44.24 5.9K
15:39 44.25 44.25 44.22 44.22 9.4K
15:40 44.22 44.22 44.21 44.21 1.9K
15:41 44.20 44.20 44.19 44.20 5.6K
15:42 44.19 44.19 44.18 44.18 2.1K
15:43 44.17 44.19 44.16 44.19 10.5K
15:44 44.19 44.19 44.17 44.18 5.1K
15:45 44.17 44.18 44.17 44.18 5.1K
15:46 44.18 44.18 44.16 44.17 3.6K
15:47 44.16 44.17 44.16 44.17 1.5K
15:48 44.17 44.19 44.17 44.18 5.5K
15:49 44.18 44.19 44.18 44.19 2.2K
15:50 44.20 44.21 44.18 44.20 9.9K
15:51 44.21 44.21 44.20 44.21 2.8K
15:52 44.20 44.21 44.19 44.20 10.9K
15:53 44.20 44.20 44.18 44.18 3.8K
15:54 44.19 44.19 44.18 44.19 2.0K
15:55 44.20 44.20 44.18 44.19 7.1K
15:56 44.19 44.19 44.17 44.17 2.2K
15:57 44.16 44.17 44.16 44.17 8.8K
15:58 44.17 44.17 44.13 44.16 11.1K
15:59 44.16 44.17 44.14 44.16 11.5K
16:00 44.16 44.16 44.12 44.12 14.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available