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 44.09 44.09 44.09 44.09 16.0K
09:32 44.11 44.11 44.11 44.11 0.8K
09:33 44.16 44.16 44.16 44.16 0.4K
09:35 44.26 44.29 44.26 44.29 20.6K
09:36 44.29 44.31 44.29 44.30 9.1K
09:37 44.32 44.32 44.32 44.32 1.4K
09:38 44.32 44.32 44.32 44.32 1.8K
09:39 44.31 44.31 44.31 44.31 0.5K
09:40 44.31 44.33 44.31 44.33 1.7K
09:43 44.33 44.33 44.32 44.33 3.1K
09:44 44.34 44.34 44.34 44.34 0.6K
09:45 44.36 44.36 44.36 44.36 1.1K
09:46 44.36 44.36 44.36 44.36 4.4K
09:47 44.38 44.38 44.36 44.36 2.0K
09:48 44.36 44.36 44.36 44.36 7.4K
09:49 44.33 44.33 44.33 44.33 0.9K
09:50 44.31 44.31 44.31 44.31 1.0K
09:51 44.33 44.33 44.33 44.33 2.4K
09:52 44.35 44.35 44.35 44.35 0.9K
09:53 44.35 44.35 44.35 44.35 0.3K
09:54 44.34 44.35 44.34 44.35 7.2K
09:55 44.35 44.35 44.34 44.34 0.4K
09:56 44.33 44.35 44.33 44.35 2.5K
09:57 44.36 44.36 44.35 44.34 1.3K
09:58 44.35 44.35 44.34 44.34 2.7K
09:59 44.35 44.35 44.35 44.35 1.5K
10:00 44.29 44.33 44.29 44.33 22.1K
10:01 44.33 44.33 44.33 44.33 1.8K
10:03 44.30 44.30 44.30 44.30 1.5K
10:04 44.30 44.31 44.30 44.31 0.8K
10:05 44.31 44.32 44.31 44.32 9.0K
10:06 44.29 44.30 44.29 44.29 2.3K
10:08 44.29 44.30 44.29 44.30 1.7K
10:10 44.29 44.29 44.29 44.29 1.0K
10:11 44.30 44.30 44.30 44.30 5.6K
10:12 44.30 44.30 44.30 44.30 6.0K
10:13 44.29 44.30 44.29 44.30 8.5K
10:14 44.30 44.30 44.30 44.30 0.6K
10:16 44.30 44.30 44.29 44.29 2.4K
10:18 44.29 44.29 44.29 44.29 1.3K
10:19 44.30 44.30 44.30 44.30 0.2K
10:20 44.30 44.30 44.30 44.30 1.9K
10:22 44.30 44.30 44.29 44.29 7.1K
10:23 44.30 44.32 44.30 44.32 5.4K
10:24 44.31 44.31 44.29 44.29 7.1K
10:25 44.30 44.30 44.30 44.30 0.4K
10:26 44.27 44.28 44.26 44.28 4.7K
10:27 44.29 44.29 44.29 44.29 0.4K
10:28 44.28 44.29 44.28 44.29 1.9K
10:30 44.27 44.27 44.27 44.27 1.2K
10:31 44.29 44.29 44.29 44.29 1.9K
10:32 44.29 44.30 44.29 44.30 11.6K
10:34 44.30 44.30 44.28 44.29 12.8K
10:36 44.29 44.29 44.29 44.29 0.2K
10:38 44.29 44.30 44.29 44.30 0.5K
10:39 44.30 44.30 44.30 44.30 1.0K
10:40 44.29 44.31 44.29 44.31 3.3K
10:41 44.30 44.30 44.30 44.30 5.7K
10:42 44.32 44.32 44.32 44.32 0.2K
10:43 44.32 44.33 44.32 44.33 0.6K
10:44 44.33 44.34 44.33 44.34 1.4K
10:45 44.33 44.33 44.32 44.32 2.3K
10:46 44.33 44.33 44.33 44.33 1.6K
10:47 44.34 44.35 44.34 44.35 5.9K
10:48 44.33 44.33 44.33 44.33 3.4K
10:49 44.34 44.34 44.34 44.34 1.5K
10:50 44.31 44.31 44.30 44.30 2.6K
10:54 44.27 44.28 44.27 44.28 0.5K
10:57 44.27 44.27 44.27 44.27 0.9K
10:58 44.27 44.27 44.26 44.26 1.5K
10:59 44.26 44.26 44.26 44.26 17.7K
11:00 44.29 44.30 44.29 44.30 2.5K
11:01 44.28 44.28 44.28 44.28 0.2K
11:02 44.26 44.28 44.26 44.28 2.5K
11:03 44.28 44.28 44.27 44.27 1.2K
11:04 44.26 44.26 44.26 44.26 0.8K
11:05 44.28 44.28 44.28 44.28 0.7K
11:06 44.28 44.28 44.28 44.28 0.2K
11:07 44.27 44.27 44.27 44.27 3.9K
11:08 44.26 44.26 44.26 44.26 1.9K
11:10 44.27 44.27 44.27 44.27 1.2K
11:11 44.27 44.29 44.27 44.29 3.0K
11:12 44.30 44.30 44.30 44.30 1.2K
11:13 44.30 44.30 44.30 44.30 5.1K
11:14 44.31 44.31 44.31 44.31 0.5K
11:15 44.32 44.32 44.32 44.32 0.4K
11:16 44.30 44.30 44.30 44.30 2.1K
11:17 44.30 44.31 44.30 44.31 0.4K
11:18 44.32 44.32 44.32 44.32 0.5K
11:20 44.31 44.31 44.31 44.31 0.7K
11:21 44.33 44.33 44.32 44.33 1.2K
11:22 44.33 44.34 44.33 44.34 0.7K
11:23 44.32 44.32 44.32 44.32 0.2K
11:24 44.32 44.32 44.32 44.32 1.1K
11:25 44.31 44.31 44.31 44.31 1.1K
11:26 44.32 44.32 44.32 44.32 1.2K
11:27 44.30 44.30 44.30 44.30 3.4K
11:28 44.31 44.32 44.31 44.32 2.9K
11:29 44.30 44.30 44.30 44.30 9.9K
11:31 44.28 44.28 44.28 44.28 1.3K
11:34 44.25 44.25 44.25 44.25 0.6K
11:36 44.25 44.25 44.24 44.25 2.7K
11:37 44.25 44.25 44.25 44.25 0.9K
11:38 44.27 44.27 44.27 44.27 0.2K
11:40 44.26 44.27 44.26 44.26 8.1K
11:41 44.25 44.27 44.25 44.27 1.9K
11:42 44.27 44.27 44.26 44.26 2.7K
11:43 44.26 44.26 44.26 44.26 0.2K
11:44 44.27 44.28 44.27 44.28 1.0K
11:45 44.27 44.27 44.27 44.27 1.1K
11:46 44.29 44.29 44.29 44.29 0.2K
11:47 44.30 44.30 44.29 44.29 1.9K
11:48 44.30 44.31 44.30 44.31 2.5K
11:49 44.30 44.30 44.30 44.30 0.7K
11:51 44.29 44.30 44.29 44.30 10.1K
11:52 44.31 44.31 44.31 44.31 0.3K
11:53 44.30 44.31 44.30 44.30 1.1K
11:54 44.29 44.29 44.29 44.29 0.6K
11:55 44.30 44.30 44.30 44.30 0.2K
11:56 44.31 44.31 44.31 44.31 4.2K
11:57 44.32 44.32 44.32 44.32 4.1K
11:58 44.31 44.31 44.31 44.31 4.1K
11:59 44.31 44.31 44.31 44.31 0.9K
12:00 44.31 44.31 44.28 44.29 4.7K
12:01 44.29 44.29 44.28 44.29 5.4K
12:02 44.29 44.29 44.29 44.29 5.0K
12:04 44.31 44.31 44.31 44.31 0.3K
12:05 44.30 44.31 44.30 44.31 10.3K
12:06 44.32 44.32 44.32 44.32 0.2K
12:07 44.33 44.33 44.33 44.33 1.6K
12:08 44.33 44.33 44.33 44.33 0.3K
12:09 44.34 44.34 44.34 44.34 0.1K
12:10 44.33 44.33 44.33 44.33 10.4K
12:11 44.33 44.33 44.33 44.33 1.2K
12:12 44.33 44.33 44.31 44.31 0.3K
12:13 44.33 44.33 44.33 44.33 1.9K
12:14 44.34 44.34 44.33 44.33 0.5K
12:16 44.31 44.31 44.31 44.31 2.2K
12:17 44.32 44.32 44.32 44.32 0.2K
12:18 44.32 44.32 44.32 44.32 0.5K
12:20 44.31 44.31 44.31 44.31 0.6K
12:21 44.30 44.30 44.30 44.30 1.4K
12:22 44.29 44.30 44.29 44.30 1.5K
12:23 44.30 44.30 44.30 44.30 0.4K
12:24 44.29 44.29 44.29 44.29 0.5K
12:25 44.30 44.30 44.30 44.30 1.7K
12:26 44.30 44.30 44.29 44.29 0.7K
12:27 44.30 44.30 44.30 44.30 0.2K
12:28 44.30 44.30 44.29 44.30 20.8K
12:29 44.30 44.30 44.30 44.30 1.9K
12:31 44.29 44.31 44.29 44.31 4.4K
12:32 44.29 44.31 44.28 44.31 8.9K
12:33 44.31 44.31 44.31 44.31 0.3K
12:34 44.30 44.30 44.30 44.30 0.7K
12:35 44.31 44.31 44.31 44.31 1.2K
12:37 44.32 44.33 44.32 44.33 3.6K
12:38 44.33 44.33 44.33 44.33 0.8K
12:39 44.31 44.31 44.31 44.31 1.2K
12:40 44.31 44.31 44.31 44.31 5.2K
12:41 44.31 44.31 44.31 44.31 1.2K
12:43 44.31 44.31 44.31 44.31 1.6K
12:45 44.30 44.30 44.30 44.30 0.2K
12:46 44.29 44.29 44.28 44.29 1.2K
12:47 44.29 44.29 44.29 44.29 4.7K
12:48 44.30 44.30 44.30 44.30 0.2K
12:49 44.32 44.32 44.32 44.32 0.6K
12:50 44.32 44.32 44.32 44.32 0.5K
12:51 44.31 44.31 44.31 44.31 0.2K
12:53 44.33 44.33 44.33 44.33 11.7K
12:55 44.33 44.33 44.33 44.33 10.6K
12:56 44.34 44.34 44.34 44.34 0.3K
12:57 44.34 44.34 44.34 44.34 10.0K
12:58 44.34 44.34 44.34 44.34 2.1K
13:00 44.33 44.33 44.33 44.33 0.9K
13:01 44.31 44.31 44.31 44.31 1.2K
13:02 44.32 44.33 44.32 44.33 7.4K
13:03 44.31 44.31 44.30 44.30 0.8K
13:04 44.32 44.32 44.32 44.32 0.6K
13:05 44.32 44.32 44.32 44.32 0.2K
13:06 44.34 44.34 44.34 44.34 3.7K
13:07 44.34 44.34 44.34 44.34 0.9K
13:08 44.35 44.35 44.34 44.34 1.9K
13:09 44.33 44.34 44.33 44.34 0.8K
13:11 44.34 44.34 44.34 44.34 0.8K
13:12 44.35 44.35 44.35 44.35 1.5K
13:13 44.36 44.36 44.35 44.35 1.2K
13:14 44.36 44.36 44.36 44.36 0.4K
13:16 44.37 44.37 44.37 44.37 0.6K
13:19 44.36 44.36 44.36 44.36 0.3K
13:20 44.36 44.36 44.36 44.36 0.2K
13:21 44.37 44.37 44.37 44.37 4.1K
13:22 44.38 44.38 44.38 44.38 0.7K
13:23 44.38 44.38 44.38 44.38 2.6K
13:28 44.40 44.40 44.40 44.40 0.4K
13:30 44.40 44.40 44.39 44.39 0.4K
13:31 44.40 44.40 44.40 44.40 0.3K
13:32 44.40 44.40 44.40 44.40 1.3K
13:33 44.40 44.41 44.40 44.41 1.4K
13:34 44.42 44.42 44.41 44.42 3.1K
13:35 44.43 44.43 44.43 44.43 1.0K
13:36 44.44 44.44 44.44 44.44 1.6K
13:37 44.45 44.45 44.45 44.45 0.5K
13:38 44.45 44.45 44.44 44.44 4.5K
13:40 44.46 44.46 44.46 44.46 0.6K
13:41 44.46 44.46 44.44 44.44 14.9K
13:42 44.45 44.45 44.45 44.45 0.8K
13:43 44.45 44.45 44.45 44.45 2.9K
13:44 44.45 44.46 44.45 44.46 0.8K
13:45 44.46 44.46 44.46 44.46 2.4K
13:46 44.45 44.45 44.45 44.45 1.4K
13:47 44.45 44.45 44.45 44.45 2.8K
13:48 44.45 44.45 44.45 44.45 2.8K
13:49 44.46 44.46 44.46 44.46 1.6K
13:50 44.47 44.48 44.47 44.48 3.7K
13:51 44.47 44.48 44.47 44.48 3.8K
13:52 44.48 44.48 44.47 44.48 2.3K
13:53 44.48 44.48 44.48 44.48 1.9K
13:54 44.48 44.48 44.47 44.47 2.1K
13:55 44.48 44.48 44.48 44.48 0.5K
13:56 44.48 44.48 44.48 44.48 1.1K
13:57 44.48 44.48 44.47 44.48 1.6K
13:58 44.48 44.48 44.48 44.48 2.3K
13:59 44.48 44.48 44.48 44.48 2.6K
14:00 44.48 44.50 44.47 44.49 9.5K
14:01 44.50 44.50 44.49 44.49 0.8K
14:02 44.49 44.51 44.49 44.50 3.4K
14:03 44.50 44.50 44.48 44.48 4.5K
14:04 44.48 44.49 44.48 44.49 4.1K
14:05 44.48 44.49 44.48 44.49 1.8K
14:06 44.49 44.50 44.49 44.50 2.5K
14:07 44.50 44.51 44.50 44.51 11.1K
14:08 44.51 44.51 44.50 44.50 2.5K
14:09 44.50 44.51 44.50 44.51 2.4K
14:10 44.49 44.49 44.49 44.49 0.4K
14:11 44.50 44.50 44.50 44.50 1.0K
14:12 44.51 44.51 44.51 44.51 0.4K
14:13 44.54 44.54 44.54 44.54 0.5K
14:14 44.53 44.53 44.53 44.54 3.9K
14:15 44.53 44.53 44.51 44.52 4.1K
14:16 44.51 44.52 44.51 44.51 3.0K
14:17 44.52 44.52 44.52 44.52 0.1K
14:18 44.52 44.53 44.52 44.53 0.4K
14:19 44.54 44.54 44.52 44.52 1.6K
14:20 44.52 44.52 44.52 44.52 1.4K
14:21 44.52 44.52 44.52 44.52 1.2K
14:23 44.52 44.52 44.51 44.51 1.6K
14:24 44.52 44.52 44.52 44.52 0.5K
14:25 44.52 44.52 44.52 44.52 1.5K
14:26 44.52 44.52 44.52 44.52 2.8K
14:27 44.53 44.53 44.53 44.53 6.3K
14:28 44.53 44.53 44.53 44.53 0.9K
14:29 44.52 44.52 44.52 44.52 0.3K
14:30 44.51 44.52 44.51 44.52 2.5K
14:31 44.52 44.53 44.52 44.52 10.3K
14:32 44.53 44.54 44.53 44.54 8.4K
14:33 44.54 44.54 44.53 44.53 2.8K
14:34 44.54 44.54 44.54 44.54 0.8K
14:35 44.54 44.54 44.54 44.54 2.7K
14:36 44.53 44.53 44.51 44.51 0.8K
14:37 44.52 44.52 44.52 44.52 0.5K
14:38 44.52 44.54 44.52 44.54 2.1K
14:39 44.53 44.53 44.53 44.53 0.5K
14:41 44.52 44.53 44.51 44.53 1.1K
14:42 44.53 44.53 44.53 44.52 1.6K
14:43 44.53 44.53 44.53 44.53 0.5K
14:44 44.53 44.54 44.53 44.54 1.2K
14:45 44.54 44.54 44.54 44.54 0.5K
14:46 44.54 44.54 44.54 44.54 0.7K
14:47 44.55 44.55 44.55 44.55 0.6K
14:48 44.55 44.56 44.55 44.56 2.9K
14:49 44.56 44.56 44.56 44.56 0.3K
14:50 44.55 44.56 44.55 44.55 2.6K
14:51 44.56 44.56 44.56 44.56 0.3K
14:52 44.55 44.55 44.55 44.55 0.5K
14:53 44.56 44.56 44.56 44.56 0.3K
14:55 44.56 44.56 44.55 44.55 0.3K
14:56 44.56 44.56 44.56 44.56 0.5K
14:57 44.55 44.55 44.55 44.55 0.6K
14:58 44.55 44.55 44.55 44.55 0.4K
14:59 44.55 44.55 44.53 44.53 1.0K
15:00 44.52 44.52 44.52 44.52 0.8K
15:01 44.52 44.52 44.51 44.51 1.0K
15:02 44.52 44.52 44.52 44.52 0.7K
15:03 44.52 44.52 44.51 44.52 8.7K
15:04 44.52 44.52 44.52 44.52 2.5K
15:05 44.52 44.53 44.52 44.53 5.6K
15:06 44.53 44.53 44.53 44.53 0.4K
15:07 44.54 44.54 44.54 44.54 0.6K
15:08 44.54 44.55 44.54 44.55 0.6K
15:09 44.54 44.54 44.53 44.53 1.9K
15:10 44.52 44.52 44.52 44.52 0.3K
15:11 44.51 44.52 44.51 44.52 2.6K
15:12 44.52 44.53 44.52 44.53 1.3K
15:13 44.51 44.52 44.51 44.51 1.7K
15:14 44.51 44.51 44.51 44.51 1.3K
15:15 44.51 44.52 44.51 44.52 4.1K
15:16 44.52 44.52 44.51 44.51 1.0K
15:17 44.52 44.52 44.52 44.52 0.5K
15:18 44.51 44.52 44.51 44.51 10.4K
15:20 44.52 44.53 44.52 44.52 8.9K
15:21 44.52 44.53 44.52 44.53 4.1K
15:22 44.54 44.54 44.54 44.53 3.1K
15:24 44.54 44.54 44.53 44.53 0.5K
15:25 44.52 44.53 44.52 44.53 3.4K
15:26 44.52 44.52 44.52 44.52 2.2K
15:27 44.52 44.52 44.52 44.52 0.3K
15:28 44.52 44.53 44.52 44.53 2.1K
15:29 44.53 44.53 44.53 44.53 0.5K
15:30 44.54 44.55 44.53 44.55 16.4K
15:31 44.55 44.55 44.54 44.54 3.5K
15:32 44.53 44.53 44.53 44.53 0.2K
15:33 44.53 44.53 44.53 44.53 1.6K
15:34 44.53 44.53 44.53 44.52 1.6K
15:35 44.52 44.53 44.52 44.52 2.9K
15:36 44.52 44.53 44.52 44.53 6.5K
15:37 44.52 44.54 44.52 44.53 14.4K
15:38 44.54 44.54 44.53 44.54 2.6K
15:39 44.54 44.54 44.54 44.53 2.5K
15:40 44.53 44.53 44.52 44.52 2.5K
15:41 44.53 44.54 44.53 44.54 1.0K
15:42 44.54 44.54 44.53 44.53 1.9K
15:43 44.52 44.52 44.52 44.52 0.3K
15:44 44.54 44.54 44.53 44.53 11.6K
15:45 44.54 44.54 44.53 44.53 2.3K
15:46 44.53 44.53 44.52 44.52 2.0K
15:47 44.52 44.52 44.52 44.52 2.7K
15:48 44.52 44.52 44.52 44.52 2.1K
15:49 44.52 44.53 44.52 44.52 1.8K
15:50 44.52 44.52 44.50 44.50 4.8K
15:51 44.50 44.50 44.49 44.50 1.6K
15:52 44.50 44.51 44.50 44.51 4.3K
15:53 44.50 44.51 44.50 44.50 2.4K
15:54 44.50 44.50 44.49 44.50 3.4K
15:55 44.49 44.50 44.49 44.49 3.3K
15:56 44.49 44.49 44.48 44.48 1.5K
15:57 44.48 44.50 44.48 44.50 5.3K
15:58 44.49 44.50 44.49 44.50 1.7K
15:59 44.49 44.50 44.48 44.49 7.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available