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 43.33 43.42 43.33 43.42 25.7K
09:31 43.28 43.29 43.28 43.29 2.5K
09:33 43.28 43.28 43.28 43.28 0.1K
09:34 43.24 43.24 43.24 43.24 0.4K
09:35 43.22 43.22 43.22 43.22 0.1K
09:36 43.19 43.19 43.18 43.18 0.5K
09:37 43.17 43.17 43.17 43.17 0.1K
09:38 43.18 43.18 43.18 43.18 0.8K
09:41 43.24 43.24 43.21 43.21 0.5K
09:42 43.19 43.19 43.19 43.19 0.2K
09:43 43.17 43.17 43.17 43.17 2.6K
09:44 43.18 43.19 43.18 43.19 0.3K
09:45 43.20 43.20 43.18 43.18 1.5K
09:46 43.16 43.17 43.16 43.17 2.2K
09:47 43.17 43.20 43.17 43.19 3.2K
09:48 43.21 43.22 43.21 43.22 0.9K
09:49 43.21 43.21 43.21 43.20 0.6K
09:50 43.20 43.20 43.19 43.19 1.7K
09:51 43.20 43.22 43.20 43.22 1.7K
09:52 43.22 43.22 43.22 43.22 2.1K
09:53 43.22 43.22 43.22 43.22 0.3K
09:54 43.24 43.24 43.23 43.23 2.0K
09:55 43.22 43.22 43.21 43.21 0.9K
09:56 43.21 43.21 43.18 43.18 1.4K
09:57 43.21 43.21 43.21 43.21 1.8K
09:58 43.22 43.22 43.22 43.22 1.4K
10:00 43.17 43.19 43.16 43.17 8.2K
10:02 43.13 43.13 43.13 43.13 2.0K
10:03 43.14 43.14 43.14 43.14 0.8K
10:04 43.16 43.16 43.15 43.15 0.6K
10:05 43.14 43.14 43.14 43.14 2.9K
10:07 43.11 43.11 43.11 43.11 0.1K
10:08 43.11 43.11 43.09 43.09 0.9K
10:10 43.12 43.12 43.10 43.10 1.9K
10:12 43.09 43.09 43.08 43.08 0.5K
10:13 43.06 43.06 43.06 43.06 2.6K
10:15 43.07 43.09 43.07 43.08 11.0K
10:16 43.08 43.10 43.08 43.10 8.2K
10:17 43.10 43.10 43.09 43.09 19.7K
10:18 43.09 43.09 43.08 43.08 8.3K
10:19 43.08 43.08 43.06 43.06 4.6K
10:20 43.07 43.07 43.06 43.06 16.2K
10:21 43.06 43.06 43.05 43.06 9.4K
10:22 43.08 43.10 43.08 43.10 1.5K
10:23 43.11 43.11 43.11 43.11 0.7K
10:24 43.10 43.10 43.10 43.10 0.5K
10:25 43.12 43.12 43.12 43.12 0.2K
10:26 43.13 43.13 43.13 43.13 0.7K
10:30 43.11 43.11 43.11 43.11 0.5K
10:31 43.12 43.12 43.12 43.12 0.4K
10:32 43.13 43.14 43.13 43.14 1.3K
10:33 43.13 43.13 43.12 43.12 1.2K
10:34 43.14 43.14 43.14 43.14 0.2K
10:36 43.16 43.16 43.16 43.16 0.2K
10:37 43.15 43.15 43.15 43.15 0.4K
10:38 43.19 43.23 43.19 43.23 1.8K
10:39 43.22 43.22 43.22 43.22 1.1K
10:40 43.18 43.20 43.18 43.20 1.0K
10:42 43.23 43.24 43.23 43.24 0.7K
10:43 43.27 43.27 43.27 43.27 0.9K
10:45 43.25 43.25 43.23 43.23 0.8K
10:46 43.25 43.25 43.25 43.25 0.6K
10:48 43.25 43.25 43.25 43.25 0.6K
10:50 43.28 43.28 43.28 43.28 0.8K
10:51 43.30 43.30 43.30 43.30 0.1K
10:52 43.31 43.31 43.31 43.31 0.5K
10:53 43.32 43.32 43.32 43.32 0.5K
10:54 43.32 43.32 43.32 43.32 2.2K
10:55 43.33 43.34 43.33 43.34 2.8K
10:58 43.34 43.34 43.34 43.34 0.2K
10:59 43.34 43.35 43.34 43.35 1.2K
11:00 43.35 43.36 43.35 43.36 1.8K
11:01 43.36 43.36 43.36 43.36 1.3K
11:02 43.36 43.36 43.36 43.36 0.3K
11:04 43.37 43.37 43.37 43.37 0.5K
11:05 43.37 43.38 43.37 43.38 1.3K
11:06 43.39 43.39 43.39 43.39 0.7K
11:08 43.37 43.37 43.37 43.37 6.5K
11:10 43.39 43.39 43.38 43.38 1.4K
11:12 43.40 43.41 43.40 43.40 2.0K
11:13 43.41 43.41 43.41 43.41 0.4K
11:15 43.42 43.42 43.42 43.42 0.4K
11:16 43.41 43.41 43.41 43.41 0.5K
11:17 43.41 43.41 43.41 43.41 0.6K
11:18 43.42 43.44 43.42 43.44 1.4K
11:19 43.42 43.42 43.42 43.42 0.3K
11:21 43.39 43.39 43.39 43.39 4.0K
11:23 43.43 43.43 43.43 43.43 0.7K
11:26 43.43 43.43 43.42 43.42 0.6K
11:27 43.43 43.43 43.42 43.42 0.6K
11:28 43.41 43.41 43.41 43.41 0.2K
11:30 43.39 43.39 43.38 43.39 0.9K
11:31 43.38 43.38 43.37 43.38 0.8K
11:32 43.38 43.38 43.38 43.38 229.2K
11:33 43.37 43.37 43.37 43.37 3.3K
11:34 43.38 43.38 43.37 43.37 1.2K
11:35 43.36 43.36 43.36 43.36 0.8K
11:36 43.37 43.37 43.37 43.37 0.6K
11:38 43.37 43.37 43.37 43.37 0.7K
11:39 43.37 43.37 43.37 43.37 1.0K
11:40 43.38 43.38 43.37 43.37 1.5K
11:41 43.35 43.35 43.35 43.35 0.7K
11:42 43.34 43.34 43.34 43.34 0.2K
11:45 43.36 43.37 43.36 43.37 6.6K
11:46 43.38 43.38 43.38 43.38 2.0K
11:47 43.38 43.38 43.38 43.38 0.4K
11:48 43.37 43.37 43.37 43.37 0.7K
11:49 43.39 43.39 43.39 43.39 0.6K
11:51 43.39 43.39 43.37 43.37 2.4K
11:52 43.37 43.37 43.37 43.37 0.7K
11:53 43.38 43.38 43.38 43.38 0.4K
11:55 43.38 43.38 43.38 43.38 1.3K
11:56 43.36 43.38 43.36 43.38 0.7K
11:57 43.37 43.38 43.37 43.38 0.8K
11:58 43.37 43.38 43.37 43.38 0.6K
11:59 43.38 43.39 43.38 43.39 0.9K
12:00 43.37 43.39 43.37 43.38 0.8K
12:01 43.39 43.41 43.39 43.41 0.6K
12:03 43.41 43.41 43.41 43.41 0.5K
12:05 43.42 43.42 43.42 43.41 0.2K
12:06 43.41 43.41 43.41 43.41 0.3K
12:07 43.43 43.44 43.43 43.44 14.8K
12:08 43.43 43.43 43.43 43.43 3.0K
12:12 43.42 43.42 43.42 43.42 0.2K
12:13 43.43 43.43 43.42 43.42 1.9K
12:14 43.42 43.42 43.42 43.42 0.4K
12:15 43.43 43.43 43.43 43.43 0.4K
12:16 43.43 43.43 43.43 43.43 0.2K
12:17 43.44 43.45 43.44 43.45 1.6K
12:20 43.45 43.45 43.44 43.44 0.8K
12:21 43.44 43.44 43.43 43.43 0.7K
12:22 43.42 43.42 43.40 43.40 2.3K
12:23 43.39 43.39 43.39 43.39 10.3K
12:24 43.40 43.40 43.40 43.40 2.1K
12:27 43.36 43.36 43.36 43.36 0.6K
12:28 43.35 43.35 43.34 43.34 1.0K
12:30 43.33 43.33 43.31 43.30 0.6K
12:33 43.34 43.34 43.34 43.34 0.8K
12:34 43.32 43.32 43.30 43.30 0.6K
12:35 43.31 43.31 43.31 43.31 1.7K
12:38 43.27 43.27 43.27 43.27 1.3K
12:42 43.29 43.29 43.29 43.29 1.3K
12:44 43.27 43.27 43.26 43.26 1.4K
12:46 43.27 43.27 43.26 43.26 1.5K
12:48 43.27 43.28 43.27 43.28 1.6K
12:49 43.28 43.30 43.28 43.30 1.6K
12:50 43.31 43.31 43.31 43.31 0.1K
12:51 43.33 43.33 43.33 43.33 0.8K
12:55 43.33 43.33 43.33 43.33 0.2K
12:56 43.34 43.34 43.34 43.34 0.6K
12:58 43.33 43.33 43.33 43.33 1.1K
12:59 43.31 43.31 43.31 43.31 0.3K
13:02 43.33 43.33 43.33 43.33 0.4K
13:04 43.32 43.32 43.32 43.32 1.4K
13:07 43.30 43.30 43.30 43.30 0.7K
13:09 43.29 43.29 43.29 43.29 1.6K
13:10 43.30 43.30 43.30 43.30 1.5K
13:11 43.31 43.31 43.31 43.31 0.1K
13:13 43.31 43.31 43.31 43.31 1.7K
13:14 43.33 43.33 43.33 43.33 0.7K
13:15 43.33 43.33 43.32 43.32 0.4K
13:16 43.31 43.31 43.31 43.31 1.1K
13:17 43.31 43.31 43.29 43.29 1.2K
13:18 43.31 43.31 43.30 43.30 0.8K
13:20 43.28 43.28 43.28 43.28 0.5K
13:21 43.29 43.30 43.29 43.30 0.7K
13:23 43.29 43.29 43.28 43.28 6.1K
13:24 43.28 43.28 43.28 43.28 1.4K
13:25 43.28 43.28 43.28 43.28 0.5K
13:26 43.28 43.28 43.28 43.28 0.2K
13:27 43.27 43.27 43.27 43.27 4.5K
13:29 43.26 43.26 43.26 43.26 0.8K
13:30 43.26 43.27 43.26 43.26 7.0K
13:31 43.29 43.29 43.29 43.29 4.6K
13:32 43.29 43.29 43.29 43.29 1.0K
13:33 43.28 43.28 43.28 43.28 0.1K
13:35 43.26 43.26 43.26 43.26 1.5K
13:36 43.26 43.27 43.26 43.27 0.6K
13:37 43.27 43.27 43.27 43.27 2.7K
13:44 43.26 43.26 43.26 43.26 0.1K
13:45 43.26 43.26 43.26 43.26 0.3K
13:46 43.27 43.27 43.27 43.27 0.8K
13:47 43.28 43.28 43.28 43.28 1.3K
13:48 43.28 43.28 43.28 43.28 0.5K
13:49 43.28 43.28 43.28 43.28 1.6K
13:51 43.30 43.30 43.30 43.30 0.4K
13:52 43.29 43.29 43.29 43.29 0.5K
13:53 43.28 43.28 43.28 43.28 0.7K
13:54 43.27 43.27 43.26 43.26 0.5K
13:55 43.26 43.26 43.26 43.26 1.0K
13:56 43.24 43.24 43.24 43.24 0.4K
13:57 43.24 43.24 43.24 43.24 2.9K
13:58 43.25 43.25 43.25 43.25 3.4K
13:59 43.24 43.24 43.23 43.23 1.9K
14:01 43.20 43.20 43.20 43.20 0.1K
14:02 43.16 43.16 43.16 43.16 0.9K
14:04 43.18 43.18 43.16 43.16 1.4K
14:05 43.17 43.18 43.17 43.18 3.8K
14:06 43.18 43.18 43.16 43.16 0.6K
14:07 43.16 43.16 43.16 43.16 12.8K
14:09 43.16 43.16 43.16 43.16 1.4K
14:10 43.15 43.16 43.15 43.16 1.3K
14:11 43.14 43.15 43.14 43.15 1.8K
14:12 43.15 43.15 43.15 43.15 1.1K
14:14 43.19 43.19 43.19 43.19 0.9K
14:16 43.17 43.17 43.17 43.17 0.7K
14:17 43.16 43.16 43.16 43.16 0.3K
14:18 43.15 43.15 43.15 43.15 0.9K
14:20 43.15 43.16 43.15 43.16 2.7K
14:21 43.14 43.14 43.14 43.14 1.2K
14:23 43.16 43.17 43.16 43.17 1.5K
14:24 43.16 43.16 43.16 43.16 0.4K
14:26 43.16 43.17 43.16 43.17 2.3K
14:27 43.19 43.19 43.16 43.16 2.2K
14:28 43.16 43.18 43.16 43.18 17.7K
14:29 43.17 43.17 43.17 43.17 1.2K
14:30 43.17 43.17 43.17 43.17 0.4K
14:31 43.17 43.17 43.17 43.17 0.5K
14:32 43.18 43.18 43.18 43.18 0.3K
14:33 43.19 43.19 43.19 43.19 0.3K
14:34 43.19 43.19 43.17 43.17 2.2K
14:35 43.17 43.17 43.17 43.17 0.9K
14:36 43.17 43.18 43.17 43.18 0.9K
14:37 43.18 43.18 43.18 43.18 0.3K
14:38 43.17 43.17 43.15 43.16 37.5K
14:39 43.15 43.15 43.14 43.14 1.3K
14:40 43.15 43.15 43.15 43.15 1.9K
14:42 43.15 43.15 43.15 43.15 1.2K
14:43 43.15 43.15 43.15 43.15 1.1K
14:45 43.16 43.17 43.16 43.16 1.9K
14:46 43.16 43.16 43.16 43.16 1.2K
14:47 43.15 43.15 43.15 43.15 0.9K
14:48 43.14 43.14 43.14 43.14 1.2K
14:51 43.13 43.13 43.13 43.13 1.0K
14:52 43.13 43.13 43.13 43.13 0.5K
14:53 43.11 43.12 43.11 43.12 1.4K
14:54 43.14 43.14 43.14 43.14 0.4K
14:55 43.15 43.15 43.15 43.15 0.5K
14:56 43.18 43.18 43.18 43.18 0.4K
14:57 43.18 43.18 43.18 43.18 1.4K
14:58 43.19 43.19 43.19 43.19 0.7K
14:59 43.18 43.18 43.17 43.17 0.4K
15:00 43.19 43.19 43.19 43.19 0.8K
15:01 43.19 43.20 43.19 43.20 2.8K
15:02 43.20 43.20 43.20 43.20 11.6K
15:04 43.19 43.19 43.19 43.19 0.5K
15:05 43.19 43.21 43.19 43.21 2.8K
15:07 43.20 43.21 43.20 43.21 0.6K
15:08 43.21 43.21 43.21 43.21 0.4K
15:09 43.19 43.20 43.19 43.20 7.1K
15:10 43.19 43.20 43.19 43.20 1.4K
15:11 43.19 43.20 43.19 43.20 1.3K
15:12 43.20 43.20 43.19 43.19 0.8K
15:13 43.19 43.20 43.19 43.20 2.7K
15:14 43.20 43.21 43.20 43.21 5.4K
15:15 43.23 43.23 43.23 43.23 1.8K
15:16 43.24 43.24 43.24 43.24 1.5K
15:17 43.24 43.24 43.24 43.24 0.6K
15:18 43.24 43.24 43.22 43.22 7.7K
15:19 43.22 43.22 43.21 43.21 2.9K
15:20 43.22 43.22 43.22 43.22 1.4K
15:21 43.22 43.23 43.22 43.23 21.5K
15:22 43.23 43.24 43.23 43.24 1.0K
15:23 43.24 43.24 43.24 43.24 0.1K
15:24 43.24 43.25 43.24 43.24 1.7K
15:25 43.25 43.25 43.25 43.25 9.1K
15:26 43.26 43.26 43.24 43.25 2.7K
15:27 43.25 43.25 43.25 43.25 3.2K
15:30 43.24 43.24 43.23 43.24 3.1K
15:31 43.24 43.27 43.24 43.27 3.3K
15:32 43.27 43.29 43.27 43.29 5.2K
15:33 43.29 43.30 43.29 43.30 1.7K
15:34 43.29 43.30 43.29 43.29 1.1K
15:35 43.28 43.30 43.28 43.29 1.2K
15:36 43.31 43.32 43.31 43.31 18.0K
15:37 43.31 43.31 43.28 43.28 18.2K
15:39 43.31 43.31 43.30 43.31 1.5K
15:40 43.31 43.31 43.31 43.31 1.5K
15:41 43.31 43.31 43.30 43.30 5.0K
15:42 43.30 43.31 43.30 43.31 2.1K
15:43 43.31 43.31 43.31 43.31 3.4K
15:44 43.31 43.31 43.31 43.31 7.8K
15:45 43.30 43.32 43.29 43.32 5.5K
15:46 43.32 43.32 43.30 43.30 6.7K
15:47 43.30 43.32 43.29 43.31 5.1K
15:48 43.31 43.31 43.29 43.29 2.5K
15:49 43.30 43.31 43.30 43.30 3.0K
15:50 43.31 43.31 43.31 43.31 2.6K
15:51 43.31 43.31 43.31 43.31 9.8K
15:52 43.30 43.30 43.30 43.29 2.7K
15:53 43.30 43.31 43.30 43.31 2.6K
15:54 43.32 43.34 43.32 43.34 4.3K
15:55 43.34 43.35 43.34 43.34 4.2K
15:56 43.34 43.34 43.33 43.33 5.4K
15:57 43.33 43.33 43.33 43.33 1.7K
15:58 43.33 43.35 43.33 43.34 3.4K
15:59 43.34 43.35 43.33 43.35 9.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available