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 43.91 43.91 43.90 43.90 18.3K
09:34 43.87 43.87 43.87 43.87 0.3K
09:36 43.88 43.89 43.88 43.89 2.9K
09:38 43.89 43.91 43.88 43.91 1.0K
09:39 43.90 43.91 43.90 43.91 2.3K
09:41 43.90 43.90 43.88 43.88 2.0K
09:42 43.88 43.88 43.88 43.88 3.3K
09:44 43.87 43.87 43.85 43.85 1.7K
09:45 43.82 43.82 43.82 43.82 1.3K
09:46 43.83 43.83 43.83 43.83 0.2K
09:47 43.82 43.83 43.82 43.83 0.6K
09:48 43.82 43.82 43.82 43.82 0.2K
09:50 43.83 43.83 43.83 43.83 1.3K
09:54 43.81 43.81 43.81 43.81 0.3K
09:55 43.80 43.80 43.80 43.80 0.1K
09:56 43.79 43.79 43.78 43.78 1.4K
09:58 43.78 43.78 43.76 43.76 2.4K
10:00 43.75 43.75 43.75 43.75 1.5K
10:01 43.76 43.78 43.76 43.78 1.0K
10:02 43.77 43.77 43.77 43.77 0.6K
10:03 43.79 43.80 43.79 43.80 0.6K
10:04 43.78 43.78 43.78 43.78 0.2K
10:05 43.78 43.78 43.78 43.78 0.6K
10:06 43.75 43.75 43.75 43.75 0.2K
10:07 43.74 43.74 43.74 43.74 1.1K
10:08 43.73 43.73 43.71 43.71 0.4K
10:09 43.71 43.71 43.71 43.71 0.8K
10:10 43.71 43.72 43.71 43.72 2.2K
10:11 43.70 43.70 43.70 43.70 0.1K
10:12 43.71 43.71 43.68 43.68 2.1K
10:14 43.66 43.68 43.66 43.68 2.1K
10:15 43.68 43.70 43.68 43.70 1.7K
10:16 43.69 43.69 43.69 43.69 0.4K
10:17 43.69 43.69 43.68 43.68 2.0K
10:19 43.67 43.67 43.67 43.67 0.1K
10:20 43.68 43.68 43.67 43.67 1.4K
10:21 43.67 43.67 43.67 43.67 0.7K
10:22 43.69 43.69 43.69 43.69 0.3K
10:23 43.69 43.69 43.68 43.69 0.9K
10:25 43.69 43.69 43.69 43.69 0.2K
10:26 43.67 43.67 43.65 43.65 0.5K
10:27 43.68 43.68 43.68 43.68 1.2K
10:29 43.67 43.68 43.67 43.68 2.5K
10:30 43.69 43.69 43.69 43.69 0.1K
10:31 43.66 43.66 43.66 43.66 0.5K
10:32 43.65 43.65 43.65 43.65 1.1K
10:35 43.62 43.62 43.62 43.62 12.4K
10:36 43.61 43.61 43.61 43.61 1.6K
10:37 43.59 43.59 43.59 43.59 1.1K
10:38 43.59 43.62 43.59 43.62 1.2K
10:39 43.63 43.63 43.63 43.63 0.5K
10:40 43.64 43.64 43.63 43.63 3.5K
10:42 43.63 43.63 43.63 43.63 0.5K
10:43 43.65 43.65 43.65 43.65 23.3K
10:46 43.60 43.60 43.60 43.60 0.7K
10:47 43.61 43.61 43.61 43.61 1.5K
10:48 43.61 43.61 43.61 43.61 0.6K
10:49 43.60 43.60 43.60 43.60 0.6K
10:50 43.61 43.61 43.61 43.61 5.5K
10:51 43.64 43.64 43.64 43.64 0.2K
10:52 43.62 43.62 43.62 43.62 0.4K
10:53 43.62 43.62 43.62 43.62 1.1K
10:55 43.61 43.62 43.61 43.62 6.2K
10:57 43.60 43.60 43.59 43.59 0.5K
10:58 43.59 43.60 43.59 43.60 1.2K
10:59 43.60 43.60 43.60 43.60 0.4K
11:01 43.56 43.56 43.56 43.56 0.3K
11:02 43.56 43.57 43.56 43.57 1.2K
11:03 43.57 43.57 43.57 43.57 0.1K
11:04 43.56 43.56 43.56 43.56 0.6K
11:05 43.56 43.57 43.56 43.57 1.6K
11:06 43.58 43.58 43.58 43.58 1.1K
11:07 43.60 43.60 43.59 43.59 0.4K
11:08 43.59 43.59 43.59 43.59 0.1K
11:09 43.60 43.60 43.58 43.58 1.0K
11:10 43.63 43.63 43.63 43.63 2.3K
11:13 43.63 43.63 43.63 43.63 0.3K
11:14 43.65 43.65 43.65 43.65 0.8K
11:15 43.64 43.64 43.63 43.63 0.4K
11:16 43.63 43.64 43.63 43.64 0.6K
11:17 43.65 43.65 43.65 43.65 0.1K
11:18 43.67 43.67 43.65 43.65 0.4K
11:19 43.65 43.65 43.65 43.65 0.1K
11:20 43.64 43.65 43.64 43.65 0.9K
11:22 43.66 43.67 43.66 43.67 0.8K
11:24 43.66 43.66 43.66 43.66 1.0K
11:29 43.72 43.73 43.72 43.73 2.3K
11:30 43.73 43.73 43.73 43.73 3.1K
11:31 43.74 43.74 43.74 43.74 0.7K
11:32 43.74 43.74 43.74 43.74 0.2K
11:33 43.74 43.74 43.74 43.74 0.8K
11:34 43.75 43.75 43.75 43.75 0.5K
11:35 43.75 43.75 43.75 43.75 0.8K
11:36 43.75 43.75 43.75 43.75 0.2K
11:37 43.76 43.77 43.76 43.77 0.5K
11:39 43.77 43.77 43.77 43.77 0.3K
11:41 43.76 43.76 43.76 43.76 0.5K
11:42 43.75 43.75 43.73 43.73 1.7K
11:46 43.72 43.72 43.72 43.72 0.3K
11:47 43.73 43.73 43.73 43.73 0.4K
11:50 43.72 43.72 43.72 43.72 1.2K
11:51 43.72 43.72 43.70 43.70 2.3K
11:52 43.71 43.71 43.70 43.70 0.9K
11:53 43.70 43.70 43.70 43.70 0.5K
11:55 43.70 43.70 43.70 43.70 0.7K
11:56 43.70 43.70 43.69 43.69 2.0K
11:57 43.68 43.68 43.68 43.68 1.3K
11:58 43.68 43.68 43.68 43.68 4.8K
12:00 43.70 43.70 43.70 43.70 1.3K
12:01 43.70 43.70 43.70 43.70 0.1K
12:02 43.70 43.70 43.70 43.70 1.6K
12:03 43.70 43.71 43.70 43.71 0.9K
12:04 43.69 43.71 43.69 43.71 0.3K
12:05 43.72 43.72 43.72 43.72 0.4K
12:09 43.72 43.72 43.72 43.72 0.5K
12:11 43.74 43.74 43.74 43.74 0.2K
12:13 43.73 43.73 43.73 43.73 0.6K
12:14 43.73 43.73 43.73 43.73 0.3K
12:17 43.67 43.68 43.67 43.68 0.7K
12:18 43.66 43.66 43.66 43.66 0.6K
12:19 43.66 43.67 43.66 43.67 0.5K
12:20 43.66 43.66 43.66 43.66 2.4K
12:22 43.67 43.67 43.66 43.66 0.2K
12:23 43.66 43.66 43.66 43.66 0.8K
12:24 43.65 43.66 43.65 43.66 0.4K
12:25 43.65 43.65 43.64 43.64 3.2K
12:26 43.64 43.65 43.64 43.65 0.4K
12:27 43.65 43.65 43.65 43.65 0.1K
12:28 43.65 43.65 43.65 43.65 11.6K
12:29 43.65 43.65 43.64 43.64 1.1K
12:30 43.65 43.65 43.65 43.65 0.2K
12:32 43.64 43.64 43.64 43.64 0.3K
12:33 43.65 43.65 43.65 43.65 0.4K
12:34 43.64 43.65 43.64 43.64 1.4K
12:35 43.66 43.66 43.65 43.66 19.5K
12:36 43.66 43.67 43.66 43.67 1.0K
12:37 43.68 43.68 43.68 43.68 2.2K
12:38 43.67 43.67 43.67 43.67 0.1K
12:39 43.66 43.66 43.66 43.66 1.0K
12:42 43.67 43.67 43.67 43.67 0.7K
12:43 43.67 43.67 43.67 43.67 4.1K
12:44 43.66 43.66 43.65 43.65 0.6K
12:45 43.66 43.66 43.66 43.66 0.2K
12:46 43.65 43.65 43.64 43.65 1.4K
12:48 43.65 43.66 43.65 43.66 1.8K
12:49 43.66 43.66 43.66 43.66 1.2K
12:50 43.66 43.66 43.66 43.66 0.2K
12:51 43.66 43.67 43.66 43.67 1.0K
12:53 43.68 43.68 43.66 43.66 1.1K
12:54 43.67 43.67 43.67 43.67 3.6K
12:56 43.64 43.64 43.64 43.64 0.1K
12:58 43.63 43.63 43.63 43.63 0.5K
12:59 43.63 43.63 43.63 43.63 0.5K
13:00 43.63 43.63 43.63 43.63 1.8K
13:01 43.62 43.62 43.62 43.62 0.7K
13:02 43.62 43.62 43.62 43.62 0.3K
13:03 43.62 43.62 43.61 43.61 0.3K
13:04 43.62 43.62 43.62 43.62 0.4K
13:05 43.61 43.61 43.60 43.60 1.0K
13:06 43.59 43.59 43.59 43.59 1.0K
13:07 43.58 43.58 43.58 43.58 0.7K
13:08 43.58 43.58 43.58 43.58 0.6K
13:09 43.58 43.58 43.58 43.58 0.6K
13:10 43.57 43.57 43.57 43.57 0.7K
13:11 43.58 43.58 43.58 43.58 0.2K
13:12 43.58 43.58 43.58 43.58 0.5K
13:13 43.58 43.58 43.58 43.58 0.3K
13:15 43.59 43.59 43.58 43.58 1.9K
13:16 43.58 43.59 43.58 43.59 1.2K
13:17 43.60 43.60 43.60 43.60 1.6K
13:18 43.60 43.60 43.60 43.60 1.3K
13:19 43.61 43.61 43.61 43.61 0.1K
13:20 43.60 43.61 43.60 43.61 0.8K
13:21 43.60 43.60 43.60 43.60 0.5K
13:22 43.60 43.60 43.60 43.60 0.6K
13:23 43.60 43.60 43.59 43.59 1.1K
13:24 43.59 43.59 43.59 43.59 0.8K
13:25 43.59 43.59 43.59 43.59 1.2K
13:28 43.56 43.56 43.56 43.56 1.2K
13:30 43.58 43.58 43.58 43.58 0.5K
13:31 43.56 43.56 43.56 43.56 0.3K
13:33 43.58 43.58 43.58 43.58 0.3K
13:34 43.56 43.56 43.56 43.56 0.5K
13:36 43.57 43.57 43.57 43.57 2.2K
13:37 43.57 43.57 43.57 43.57 0.5K
13:38 43.57 43.58 43.57 43.58 0.6K
13:39 43.58 43.58 43.58 43.58 0.4K
13:40 43.59 43.59 43.59 43.59 0.7K
13:42 43.59 43.59 43.59 43.59 0.4K
13:43 43.59 43.59 43.59 43.59 2.4K
13:44 43.59 43.59 43.58 43.58 2.0K
13:45 43.58 43.58 43.57 43.57 0.8K
13:46 43.58 43.58 43.58 43.58 0.6K
13:47 43.59 43.60 43.59 43.60 0.7K
13:48 43.60 43.60 43.59 43.59 1.0K
13:51 43.58 43.58 43.58 43.58 1.1K
13:52 43.57 43.57 43.57 43.57 2.3K
13:53 43.58 43.58 43.58 43.58 9.3K
13:54 43.58 43.58 43.58 43.58 1.8K
13:56 43.58 43.59 43.58 43.59 1.5K
13:57 43.60 43.60 43.60 43.60 17.7K
13:58 43.60 43.60 43.60 43.60 0.1K
13:59 43.60 43.62 43.60 43.62 0.5K
14:00 43.63 43.63 43.63 43.63 0.5K
14:02 43.65 43.65 43.64 43.64 0.7K
14:03 43.64 43.64 43.64 43.64 2.3K
14:04 43.62 43.62 43.62 43.62 17.7K
14:05 43.63 43.63 43.63 43.63 1.7K
14:06 43.62 43.62 43.62 43.62 0.2K
14:07 43.62 43.62 43.62 43.62 1.9K
14:08 43.63 43.63 43.63 43.63 0.5K
14:09 43.64 43.64 43.64 43.64 0.2K
14:10 43.64 43.64 43.64 43.64 1.6K
14:12 43.66 43.66 43.64 43.65 1.3K
14:13 43.64 43.64 43.64 43.64 0.2K
14:14 43.64 43.64 43.64 43.64 0.4K
14:15 43.64 43.64 43.64 43.64 1.0K
14:16 43.64 43.64 43.64 43.63 0.3K
14:18 43.64 43.64 43.64 43.64 0.4K
14:19 43.63 43.64 43.63 43.64 0.7K
14:20 43.64 43.65 43.64 43.65 3.0K
14:23 43.64 43.64 43.64 43.64 0.1K
14:24 43.62 43.62 43.62 43.62 0.1K
14:25 43.61 43.61 43.60 43.60 1.9K
14:27 43.61 43.61 43.60 43.60 2.0K
14:30 43.61 43.61 43.61 43.61 0.2K
14:31 43.60 43.61 43.60 43.61 5.0K
14:32 43.62 43.62 43.62 43.62 1.8K
14:33 43.63 43.63 43.62 43.62 3.3K
14:35 43.61 43.62 43.60 43.60 1.5K
14:36 43.60 43.60 43.60 43.60 0.9K
14:37 43.60 43.60 43.60 43.60 0.3K
14:38 43.59 43.60 43.59 43.60 0.6K
14:39 43.60 43.60 43.60 43.60 0.3K
14:40 43.60 43.60 43.60 43.60 0.5K
14:41 43.60 43.60 43.60 43.60 0.5K
14:42 43.61 43.61 43.61 43.61 0.8K
14:45 43.61 43.61 43.61 43.61 0.3K
14:47 43.59 43.59 43.59 43.59 0.5K
14:48 43.60 43.60 43.60 43.60 0.1K
14:49 43.59 43.60 43.59 43.60 1.6K
14:50 43.60 43.60 43.60 43.60 12.3K
14:51 43.60 43.60 43.60 43.60 1.4K
14:52 43.60 43.61 43.60 43.61 11.6K
14:53 43.62 43.62 43.61 43.61 0.9K
14:54 43.62 43.62 43.62 43.61 0.5K
14:55 43.62 43.62 43.62 43.62 1.1K
14:56 43.62 43.62 43.62 43.62 0.1K
14:57 43.62 43.62 43.62 43.62 1.5K
14:58 43.63 43.63 43.63 43.63 2.1K
14:59 43.63 43.63 43.63 43.63 1.4K
15:00 43.63 43.64 43.63 43.64 1.9K
15:01 43.63 43.63 43.63 43.63 0.8K
15:02 43.63 43.63 43.63 43.63 0.2K
15:03 43.63 43.64 43.63 43.64 1.2K
15:04 43.64 43.64 43.63 43.64 1.0K
15:05 43.64 43.64 43.64 43.64 0.8K
15:06 43.64 43.64 43.64 43.64 1.4K
15:07 43.64 43.65 43.64 43.65 2.3K
15:08 43.65 43.65 43.65 43.65 0.3K
15:09 43.65 43.65 43.65 43.65 0.8K
15:10 43.65 43.65 43.64 43.64 1.0K
15:11 43.63 43.63 43.62 43.62 1.4K
15:12 43.63 43.63 43.63 43.63 1.6K
15:13 43.62 43.62 43.62 43.62 0.6K
15:14 43.63 43.63 43.63 43.63 0.2K
15:15 43.63 43.63 43.63 43.63 0.6K
15:16 43.62 43.62 43.62 43.62 0.1K
15:17 43.61 43.62 43.61 43.61 2.6K
15:18 43.62 43.62 43.61 43.61 1.8K
15:19 43.62 43.62 43.62 43.62 2.8K
15:20 43.62 43.63 43.61 43.61 1.5K
15:21 43.61 43.61 43.60 43.60 7.1K
15:22 43.60 43.61 43.60 43.61 0.7K
15:23 43.61 43.61 43.61 43.61 0.5K
15:24 43.61 43.61 43.61 43.61 2.1K
15:25 43.61 43.61 43.61 43.61 1.4K
15:27 43.60 43.60 43.59 43.59 0.7K
15:28 43.60 43.60 43.60 43.60 1.2K
15:29 43.60 43.60 43.60 43.60 3.3K
15:30 43.60 43.60 43.60 43.60 0.3K
15:31 43.59 43.59 43.58 43.59 1.4K
15:32 43.59 43.60 43.59 43.60 1.4K
15:34 43.59 43.59 43.58 43.58 1.8K
15:35 43.58 43.59 43.58 43.59 1.8K
15:36 43.59 43.59 43.59 43.59 0.9K
15:37 43.59 43.59 43.58 43.59 2.6K
15:38 43.59 43.60 43.58 43.60 11.5K
15:39 43.60 43.60 43.60 43.60 0.5K
15:40 43.60 43.60 43.59 43.59 2.7K
15:41 43.60 43.60 43.59 43.59 1.9K
15:43 43.58 43.58 43.58 43.58 1.1K
15:44 43.59 43.59 43.58 43.58 0.7K
15:45 43.59 43.59 43.58 43.59 2.2K
15:46 43.58 43.59 43.58 43.59 2.9K
15:48 43.60 43.60 43.60 43.60 0.5K
15:49 43.61 43.61 43.61 43.61 0.1K
15:50 43.62 43.62 43.60 43.60 4.3K
15:51 43.60 43.61 43.60 43.61 3.2K
15:52 43.61 43.61 43.60 43.60 1.4K
15:53 43.60 43.60 43.60 43.60 2.8K
15:54 43.60 43.60 43.60 43.60 0.8K
15:55 43.61 43.62 43.61 43.62 15.6K
15:56 43.62 43.62 43.61 43.61 0.9K
15:57 43.62 43.62 43.62 43.62 1.7K
15:58 43.60 43.61 43.60 43.61 4.0K
15:59 43.60 43.61 43.60 43.60 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available