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 44.01 44.17 44.01 44.06 15.7K
09:33 44.02 44.02 44.01 44.01 0.7K
09:34 44.00 44.00 44.00 44.00 1.9K
09:36 44.00 44.00 44.00 44.00 3.8K
09:37 43.96 43.96 43.96 43.96 0.3K
09:40 43.97 43.98 43.97 43.98 0.8K
09:42 43.96 43.96 43.96 43.96 0.4K
09:43 43.94 43.95 43.94 43.95 4.1K
09:44 43.96 43.96 43.96 43.96 0.3K
09:45 43.98 43.98 43.98 43.98 0.4K
09:46 43.99 44.00 43.99 44.00 1.1K
09:48 43.99 44.01 43.99 44.01 2.4K
09:49 44.01 44.04 44.01 44.04 14.9K
09:50 44.04 44.08 44.04 44.08 3.2K
09:51 44.10 44.10 44.10 44.10 1.2K
09:54 44.12 44.12 44.12 44.12 0.1K
09:55 44.12 44.12 44.12 44.12 1.8K
09:59 44.13 44.13 44.13 44.13 0.2K
10:00 44.11 44.11 44.11 44.11 1.9K
10:02 44.11 44.11 44.11 44.11 1.0K
10:04 44.11 44.11 44.11 44.11 1.2K
10:05 44.10 44.10 44.10 44.10 0.5K
10:07 44.10 44.10 44.09 44.10 3.5K
10:08 44.10 44.10 44.10 44.10 0.5K
10:10 44.09 44.09 44.09 44.09 2.0K
10:12 44.08 44.08 44.08 44.08 1.8K
10:13 44.11 44.11 44.11 44.11 0.2K
10:14 44.13 44.13 44.13 44.13 0.8K
10:15 44.11 44.11 44.11 44.11 0.1K
10:16 44.12 44.12 44.12 44.12 0.8K
10:17 44.12 44.12 44.12 44.12 0.2K
10:18 44.11 44.12 44.11 44.12 0.5K
10:19 44.13 44.13 44.13 44.13 0.1K
10:20 44.10 44.10 44.10 44.10 0.3K
10:22 44.11 44.11 44.10 44.10 3.4K
10:24 44.11 44.11 44.11 44.11 0.1K
10:25 44.11 44.11 44.11 44.11 0.3K
10:26 44.13 44.13 44.13 44.13 0.7K
10:28 44.13 44.13 44.13 44.13 0.3K
10:29 44.15 44.16 44.15 44.16 1.3K
10:31 44.16 44.17 44.16 44.16 0.6K
10:32 44.17 44.17 44.17 44.17 5.4K
10:33 44.17 44.17 44.17 44.17 0.5K
10:34 44.16 44.16 44.16 44.16 0.3K
10:35 44.17 44.18 44.17 44.18 3.1K
10:36 44.18 44.18 44.18 44.18 0.5K
10:37 44.18 44.18 44.18 44.18 1.9K
10:38 44.19 44.19 44.19 44.19 0.7K
10:42 44.21 44.21 44.21 44.21 0.4K
10:43 44.21 44.21 44.20 44.20 0.5K
10:44 44.21 44.21 44.21 44.21 0.9K
10:45 44.21 44.21 44.21 44.21 1.9K
10:46 44.20 44.20 44.20 44.20 0.4K
10:47 44.19 44.20 44.19 44.19 0.8K
10:48 44.17 44.17 44.17 44.17 0.3K
10:49 44.18 44.18 44.17 44.17 2.5K
10:50 44.17 44.17 44.17 44.17 1.2K
10:51 44.15 44.16 44.15 44.16 8.8K
10:52 44.18 44.18 44.18 44.18 1.9K
10:53 44.18 44.18 44.18 44.18 4.7K
10:55 44.18 44.19 44.18 44.19 0.6K
10:56 44.19 44.19 44.18 44.18 6.2K
10:58 44.19 44.19 44.19 44.19 0.5K
10:59 44.19 44.20 44.19 44.20 0.5K
11:00 44.20 44.22 44.20 44.22 4.0K
11:01 44.22 44.22 44.22 44.22 3.0K
11:02 44.22 44.22 44.21 44.21 0.7K
11:04 44.21 44.21 44.21 44.21 2.0K
11:05 44.22 44.22 44.22 44.22 2.0K
11:06 44.22 44.22 44.22 44.22 1.5K
11:07 44.23 44.23 44.22 44.22 2.2K
11:08 44.22 44.22 44.19 44.19 1.7K
11:09 44.18 44.19 44.18 44.19 1.1K
11:11 44.22 44.22 44.22 44.22 0.2K
11:14 44.22 44.22 44.22 44.22 1.1K
11:15 44.22 44.22 44.22 44.22 1.0K
11:16 44.22 44.22 44.22 44.22 0.2K
11:17 44.22 44.22 44.22 44.21 2.4K
11:18 44.22 44.22 44.21 44.21 1.0K
11:19 44.23 44.23 44.23 44.23 0.2K
11:21 44.20 44.20 44.20 44.20 1.2K
11:23 44.19 44.20 44.19 44.20 0.6K
11:24 44.19 44.19 44.19 44.19 0.3K
11:26 44.18 44.19 44.18 44.19 1.2K
11:27 44.18 44.18 44.18 44.18 0.6K
11:29 44.17 44.17 44.17 44.17 1.9K
11:30 44.16 44.16 44.16 44.16 0.1K
11:31 44.15 44.15 44.14 44.15 0.8K
11:32 44.15 44.15 44.15 44.15 0.8K
11:34 44.16 44.16 44.14 44.15 4.6K
11:35 44.15 44.15 44.15 44.15 0.8K
11:36 44.14 44.14 44.14 44.14 1.3K
11:37 44.12 44.14 44.12 44.14 1.9K
11:38 44.13 44.13 44.12 44.12 0.8K
11:40 44.13 44.13 44.12 44.12 3.0K
11:42 44.11 44.11 44.11 44.11 0.3K
11:44 44.11 44.12 44.11 44.12 1.2K
11:45 44.12 44.12 44.12 44.12 0.7K
11:47 44.09 44.10 44.09 44.10 0.6K
11:50 44.11 44.11 44.11 44.11 0.2K
11:51 44.13 44.13 44.13 44.13 1.8K
11:52 44.14 44.14 44.13 44.13 1.3K
11:53 44.14 44.14 44.14 44.14 0.4K
11:54 44.12 44.12 44.12 44.12 0.2K
11:55 44.12 44.12 44.12 44.12 0.5K
11:56 44.09 44.09 44.09 44.09 0.2K
11:58 44.10 44.10 44.10 44.10 0.4K
11:59 44.10 44.10 44.10 44.10 0.6K
12:02 44.10 44.10 44.10 44.10 1.5K
12:04 44.12 44.12 44.12 44.12 0.1K
12:05 44.13 44.13 44.12 44.13 7.9K
12:06 44.15 44.16 44.15 44.16 8.3K
12:07 44.16 44.16 44.16 44.16 0.3K
12:08 44.15 44.15 44.15 44.15 0.3K
12:09 44.16 44.16 44.16 44.16 1.1K
12:12 44.14 44.14 44.14 44.14 0.4K
12:13 44.14 44.14 44.12 44.12 0.4K
12:14 44.14 44.14 44.12 44.12 0.2K
12:15 44.14 44.14 44.14 44.14 0.1K
12:16 44.16 44.16 44.16 44.16 0.3K
12:17 44.16 44.16 44.16 44.16 1.1K
12:19 44.18 44.18 44.18 44.18 1.4K
12:21 44.19 44.19 44.19 44.19 0.1K
12:23 44.18 44.18 44.18 44.18 1.1K
12:25 44.17 44.17 44.17 44.17 5.8K
12:26 44.17 44.17 44.17 44.17 0.1K
12:27 44.16 44.17 44.16 44.17 3.7K
12:28 44.18 44.18 44.18 44.18 0.4K
12:30 44.17 44.17 44.17 44.17 0.3K
12:31 44.19 44.19 44.19 44.19 0.5K
12:32 44.19 44.19 44.19 44.19 0.5K
12:33 44.19 44.19 44.19 44.19 0.5K
12:35 44.18 44.18 44.18 44.18 0.1K
12:36 44.18 44.18 44.18 44.18 1.9K
12:38 44.17 44.17 44.17 44.17 0.5K
12:40 44.17 44.17 44.17 44.17 0.2K
12:43 44.19 44.19 44.19 44.19 0.1K
12:44 44.19 44.19 44.19 44.19 0.1K
12:45 44.18 44.19 44.18 44.18 3.2K
12:48 44.14 44.14 44.14 44.14 0.8K
12:49 44.14 44.14 44.14 44.14 0.7K
12:50 44.11 44.11 44.11 44.11 0.3K
12:51 44.11 44.11 44.11 44.11 1.5K
12:52 44.11 44.11 44.11 44.11 0.5K
12:54 44.10 44.11 44.10 44.11 7.1K
12:55 44.12 44.12 44.10 44.10 4.2K
12:56 44.10 44.10 44.10 44.10 0.3K
12:57 44.08 44.08 44.08 44.08 0.8K
12:59 44.08 44.08 44.08 44.08 0.6K
13:00 44.09 44.09 44.09 44.08 2.9K
13:02 44.07 44.07 44.07 44.07 0.5K
13:03 44.09 44.09 44.09 44.09 1.0K
13:05 44.10 44.10 44.10 44.10 0.3K
13:06 44.11 44.11 44.11 44.11 0.2K
13:09 44.12 44.12 44.12 44.12 1.9K
13:10 44.11 44.11 44.11 44.11 1.3K
13:11 44.12 44.13 44.12 44.13 2.3K
13:12 44.13 44.13 44.13 44.13 0.6K
13:13 44.12 44.13 44.12 44.13 0.6K
13:14 44.12 44.12 44.09 44.10 26.8K
13:16 44.13 44.13 44.13 44.13 0.4K
13:17 44.14 44.14 44.13 44.13 0.7K
13:18 44.12 44.13 44.12 44.13 1.7K
13:21 44.12 44.12 44.11 44.11 0.6K
13:22 44.11 44.11 44.11 44.11 0.5K
13:23 44.11 44.11 44.11 44.11 1.8K
13:25 44.11 44.11 44.11 44.11 1.0K
13:28 44.10 44.10 44.09 44.09 1.2K
13:29 44.07 44.07 44.07 44.07 1.2K
13:32 44.08 44.08 44.08 44.08 3.0K
13:33 44.09 44.09 44.09 44.09 1.6K
13:34 44.09 44.09 44.09 44.09 0.6K
13:35 44.08 44.09 44.08 44.09 2.3K
13:36 44.08 44.08 44.08 44.08 1.0K
13:37 44.06 44.07 44.06 44.07 3.0K
13:38 44.07 44.07 44.07 44.07 2.5K
13:41 44.08 44.08 44.08 44.08 0.5K
13:43 44.09 44.09 44.09 44.09 0.3K
13:44 44.06 44.06 44.06 44.06 0.3K
13:47 44.12 44.12 44.10 44.10 0.7K
13:48 44.10 44.10 44.10 44.09 0.3K
13:49 44.10 44.11 44.10 44.11 1.8K
13:52 44.11 44.11 44.11 44.11 0.9K
13:55 44.08 44.08 44.08 44.08 0.3K
13:56 44.09 44.09 44.09 44.09 0.1K
13:57 44.08 44.08 44.08 44.08 0.2K
13:58 44.09 44.09 44.09 44.09 0.3K
13:59 44.09 44.09 44.09 44.09 0.8K
14:01 44.10 44.10 44.10 44.10 1.1K
14:02 44.10 44.10 44.10 44.10 0.8K
14:04 44.11 44.11 44.11 44.11 0.6K
14:07 44.14 44.14 44.14 44.14 0.7K
14:08 44.15 44.15 44.14 44.14 0.9K
14:09 44.14 44.14 44.14 44.14 1.8K
14:10 44.12 44.12 44.12 44.12 0.5K
14:12 44.14 44.14 44.14 44.14 0.9K
14:13 44.14 44.14 44.14 44.14 0.7K
14:14 44.15 44.15 44.15 44.15 0.1K
14:15 44.15 44.15 44.15 44.15 0.5K
14:16 44.17 44.17 44.17 44.17 4.6K
14:17 44.17 44.17 44.17 44.17 1.3K
14:18 44.16 44.16 44.15 44.16 0.6K
14:19 44.16 44.16 44.16 44.16 0.3K
14:20 44.16 44.16 44.15 44.15 2.3K
14:22 44.16 44.16 44.16 44.16 1.3K
14:24 44.15 44.15 44.15 44.15 0.9K
14:25 44.14 44.14 44.14 44.14 0.2K
14:26 44.13 44.13 44.13 44.13 0.5K
14:28 44.14 44.14 44.14 44.14 0.3K
14:29 44.14 44.14 44.14 44.14 0.5K
14:30 44.13 44.14 44.13 44.14 3.3K
14:31 44.13 44.13 44.13 44.13 0.6K
14:33 44.12 44.13 44.12 44.12 10.7K
14:34 44.13 44.13 44.13 44.13 1.4K
14:35 44.14 44.14 44.14 44.14 1.4K
14:36 44.15 44.15 44.14 44.14 0.8K
14:37 44.16 44.16 44.16 44.16 16.4K
14:38 44.16 44.16 44.14 44.15 2.1K
14:40 44.15 44.15 44.15 44.15 0.6K
14:41 44.17 44.17 44.17 44.17 0.6K
14:42 44.18 44.18 44.18 44.18 0.4K
14:44 44.15 44.17 44.15 44.17 1.4K
14:46 44.16 44.17 44.16 44.17 1.1K
14:48 44.17 44.17 44.17 44.17 0.4K
14:49 44.17 44.17 44.17 44.16 0.7K
14:51 44.18 44.18 44.18 44.18 0.1K
14:52 44.18 44.18 44.18 44.18 2.6K
14:53 44.17 44.17 44.17 44.17 0.8K
14:54 44.17 44.17 44.17 44.17 1.4K
14:55 44.16 44.16 44.15 44.15 3.3K
14:56 44.14 44.14 44.14 44.14 0.5K
14:57 44.14 44.15 44.14 44.15 2.5K
14:59 44.13 44.13 44.13 44.13 1.1K
15:03 44.15 44.15 44.15 44.15 0.5K
15:04 44.15 44.15 44.15 44.15 0.3K
15:05 44.15 44.15 44.15 44.15 1.4K
15:06 44.15 44.15 44.15 44.15 0.1K
15:07 44.16 44.16 44.16 44.16 0.3K
15:08 44.15 44.15 44.15 44.15 1.6K
15:09 44.15 44.15 44.15 44.15 0.4K
15:10 44.16 44.16 44.16 44.16 0.9K
15:11 44.16 44.17 44.15 44.17 1.8K
15:12 44.17 44.17 44.17 44.17 0.3K
15:14 44.17 44.18 44.17 44.18 2.5K
15:15 44.18 44.19 44.18 44.19 6.0K
15:16 44.17 44.17 44.17 44.17 0.6K
15:17 44.18 44.18 44.18 44.18 0.3K
15:18 44.19 44.20 44.19 44.20 1.3K
15:19 44.20 44.20 44.20 44.20 0.4K
15:20 44.19 44.19 44.19 44.19 0.6K
15:21 44.20 44.21 44.19 44.21 1.8K
15:23 44.21 44.21 44.21 44.21 0.6K
15:24 44.20 44.21 44.20 44.20 2.1K
15:27 44.20 44.21 44.20 44.21 0.4K
15:28 44.20 44.20 44.20 44.20 0.6K
15:29 44.20 44.21 44.20 44.20 1.9K
15:30 44.19 44.20 44.17 44.17 6.4K
15:31 44.18 44.18 44.18 44.18 0.8K
15:32 44.18 44.18 44.18 44.18 0.9K
15:33 44.18 44.18 44.18 44.18 0.7K
15:34 44.18 44.18 44.18 44.18 1.1K
15:35 44.19 44.19 44.18 44.18 0.6K
15:36 44.17 44.17 44.17 44.17 0.7K
15:37 44.16 44.16 44.16 44.16 0.4K
15:38 44.16 44.17 44.16 44.17 1.0K
15:39 44.17 44.17 44.17 44.17 0.9K
15:40 44.17 44.17 44.17 44.17 1.7K
15:41 44.18 44.18 44.17 44.17 2.5K
15:42 44.15 44.15 44.15 44.15 0.2K
15:43 44.16 44.17 44.16 44.17 1.9K
15:44 44.17 44.18 44.16 44.18 10.2K
15:45 44.18 44.18 44.18 44.18 0.5K
15:46 44.17 44.17 44.17 44.17 0.3K
15:47 44.17 44.17 44.16 44.16 3.4K
15:48 44.18 44.18 44.18 44.18 1.6K
15:49 44.18 44.18 44.18 44.18 1.0K
15:50 44.18 44.18 44.15 44.17 2.1K
15:51 44.15 44.15 44.14 44.14 0.9K
15:52 44.15 44.15 44.14 44.14 2.4K
15:53 44.14 44.14 44.13 44.13 1.6K
15:54 44.16 44.16 44.16 44.16 0.7K
15:55 44.15 44.16 44.15 44.16 0.9K
15:56 44.15 44.15 44.15 44.15 0.3K
15:57 44.15 44.15 44.15 44.15 2.6K
15:58 44.15 44.15 44.14 44.14 4.6K
15:59 44.14 44.14 44.12 44.14 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available