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 41.96 41.96 41.91 41.91 18.9K
09:31 41.89 41.90 41.89 41.90 0.5K
09:32 41.91 41.91 41.89 41.91 3.5K
09:33 41.91 41.91 41.89 41.89 2.4K
09:34 41.88 41.88 41.88 41.88 0.4K
09:35 41.89 41.89 41.89 41.89 0.4K
09:36 41.86 41.87 41.86 41.87 0.4K
09:37 41.92 42.17 41.92 42.17 3.5K
09:38 42.17 42.19 42.03 42.05 9.1K
09:39 42.05 42.06 42.05 42.06 0.5K
09:40 42.00 42.00 41.98 41.98 1.5K
09:41 42.04 42.04 41.98 41.98 0.4K
09:43 42.02 42.02 42.02 42.02 1.6K
09:44 41.99 41.99 41.99 41.99 0.7K
09:45 42.05 42.05 42.05 42.05 0.4K
09:46 42.06 42.07 42.06 42.06 2.4K
09:47 42.06 42.11 42.06 42.11 2.9K
09:48 42.14 42.14 42.13 42.13 3.1K
09:49 42.10 42.15 42.10 42.15 1.2K
09:50 42.12 42.12 42.09 42.09 2.0K
09:52 42.12 42.12 41.99 41.99 1.6K
09:53 41.98 42.01 41.98 42.01 1.4K
09:54 42.02 42.02 42.01 42.02 1.0K
09:55 42.00 42.00 41.98 41.98 2.5K
09:57 42.07 42.07 42.07 42.07 0.7K
09:58 42.08 42.08 42.06 42.07 1.6K
09:59 42.09 42.09 42.09 42.09 1.6K
10:00 42.15 42.15 42.05 42.11 2.1K
10:01 42.08 42.08 42.08 42.08 7.4K
10:02 42.05 42.08 42.04 42.08 2.7K
10:03 42.09 42.09 42.07 42.07 0.4K
10:04 42.12 42.12 42.10 42.12 2.2K
10:05 42.12 42.12 42.12 42.12 0.1K
10:06 42.13 42.13 42.13 42.13 1.1K
10:17 41.97 41.97 41.97 41.97 1.6K
10:20 41.99 41.99 41.99 41.99 2.2K
10:23 42.04 42.04 42.04 42.04 3.0K
10:26 42.10 42.10 42.10 42.10 0.8K
10:27 42.12 42.12 42.09 42.09 2.1K
10:28 42.10 42.10 42.10 42.10 0.3K
10:30 42.10 42.11 42.10 42.11 1.3K
10:33 42.12 42.12 42.12 42.12 2.1K
10:37 42.16 42.16 42.16 42.16 6.4K
10:41 42.15 42.15 42.14 42.14 7.5K
10:47 42.13 42.13 42.13 42.13 0.6K
10:48 42.14 42.14 42.12 42.14 4.7K
10:50 42.09 42.09 42.09 42.09 2.3K
10:51 42.10 42.10 42.10 42.10 1.0K
10:52 42.10 42.10 42.10 42.10 5.0K
10:58 42.12 42.12 42.12 42.12 0.6K
11:00 42.05 42.05 42.05 42.05 0.3K
11:01 42.04 42.08 42.04 42.08 2.0K
11:03 42.02 42.02 42.02 42.02 1.5K
11:10 42.06 42.06 42.06 42.06 0.5K
11:13 42.06 42.06 42.06 42.06 4.3K
11:14 42.07 42.07 42.07 42.07 0.8K
11:15 42.08 42.08 42.08 42.08 1.1K
11:17 42.04 42.04 42.04 42.04 0.7K
11:19 42.02 42.02 42.01 42.01 2.1K
11:20 42.00 42.00 42.00 42.00 0.5K
11:21 41.99 41.99 41.99 41.99 0.4K
11:22 42.01 42.01 42.01 42.01 1.8K
11:23 41.98 41.99 41.93 41.93 7.0K
11:25 41.94 41.94 41.94 41.94 2.6K
11:29 41.92 41.92 41.92 41.92 2.9K
11:30 41.92 41.92 41.91 41.91 2.5K
11:32 41.87 41.87 41.87 41.87 1.0K
11:33 41.88 41.88 41.88 41.88 0.6K
11:36 41.95 41.97 41.95 41.97 8.3K
11:37 41.94 41.95 41.94 41.95 0.8K
11:38 41.94 41.94 41.94 41.94 0.5K
11:39 41.97 41.97 41.97 41.96 2.6K
11:40 41.99 41.99 41.99 41.99 0.5K
11:41 41.97 41.97 41.97 41.97 0.4K
11:43 41.97 41.97 41.97 41.97 2.0K
11:45 41.93 41.93 41.93 41.93 0.5K
11:48 41.87 41.87 41.86 41.86 0.8K
11:49 41.89 41.89 41.89 41.89 2.3K
11:51 41.89 41.89 41.89 41.89 0.5K
11:53 41.85 41.85 41.84 41.84 0.2K
11:54 41.86 41.86 41.86 41.86 0.5K
11:55 41.89 41.91 41.89 41.91 2.3K
11:56 41.93 41.93 41.93 41.93 2.0K
11:57 41.97 41.97 41.97 41.97 0.7K
11:59 41.97 41.97 41.97 41.97 0.7K
12:01 41.94 41.94 41.93 41.93 1.0K
12:03 41.92 41.94 41.92 41.94 2.4K
12:04 41.95 41.95 41.95 41.95 1.5K
12:06 41.91 41.91 41.91 41.91 2.0K
12:10 41.88 41.88 41.88 41.88 1.2K
12:11 41.93 41.93 41.93 41.93 0.7K
12:12 41.90 41.90 41.87 41.87 1.2K
12:13 41.88 41.88 41.88 41.88 0.2K
12:14 41.90 41.90 41.90 41.90 0.3K
12:15 41.88 41.88 41.88 41.88 4.0K
12:16 41.86 41.86 41.86 41.86 1.1K
12:17 41.87 41.87 41.87 41.87 2.3K
12:18 41.85 41.85 41.85 41.85 0.4K
12:19 41.84 41.84 41.83 41.83 3.1K
12:20 41.83 41.83 41.83 41.83 0.1K
12:21 41.82 41.82 41.82 41.82 0.6K
12:22 41.83 41.83 41.81 41.81 1.8K
12:24 41.85 41.85 41.83 41.83 1.9K
12:27 41.84 41.84 41.84 41.84 0.1K
12:28 41.84 41.90 41.84 41.90 1.2K
12:29 41.92 41.92 41.91 41.91 0.7K
12:30 41.92 41.92 41.91 41.91 1.3K
12:31 41.91 41.91 41.91 41.91 0.3K
12:33 41.91 41.91 41.91 41.91 0.9K
12:34 41.93 41.93 41.90 41.90 2.8K
12:37 41.96 41.96 41.96 41.96 1.0K
12:39 41.95 41.95 41.95 41.95 0.6K
12:40 41.94 41.94 41.94 41.94 4.2K
12:41 41.93 41.93 41.92 41.92 0.4K
12:42 41.93 41.93 41.93 41.93 0.2K
12:43 41.94 41.95 41.94 41.95 2.8K
12:44 41.93 41.93 41.93 41.93 0.2K
12:45 41.94 41.94 41.94 41.94 3.3K
12:46 41.93 41.93 41.92 41.93 0.8K
12:48 41.92 41.92 41.91 41.91 0.4K
12:49 41.90 41.90 41.89 41.89 1.2K
12:51 41.91 41.91 41.91 41.91 0.9K
12:52 41.91 41.94 41.91 41.94 6.2K
12:54 41.93 41.93 41.93 41.93 1.8K
12:57 41.97 41.97 41.97 41.97 1.9K
12:58 42.01 42.01 42.01 42.01 1.6K
13:00 41.96 41.96 41.96 41.96 1.0K
13:01 41.97 41.97 41.97 41.97 1.1K
13:02 41.99 41.99 41.99 41.99 0.9K
13:03 42.01 42.01 42.01 42.01 2.6K
13:04 42.00 42.00 42.00 42.00 0.2K
13:05 42.01 42.01 42.01 42.01 0.2K
13:06 42.01 42.01 42.01 42.01 0.1K
13:07 42.02 42.02 42.02 42.02 1.1K
13:10 42.04 42.04 42.04 42.04 0.1K
13:12 42.02 42.03 42.02 42.03 1.5K
13:14 42.03 42.03 42.03 42.03 0.9K
13:15 42.04 42.04 42.04 42.04 0.1K
13:16 42.04 42.04 42.04 42.04 1.3K
13:17 42.04 42.04 42.04 42.04 4.0K
13:19 42.05 42.05 42.05 42.05 3.1K
13:21 42.05 42.06 42.05 42.06 3.9K
13:25 42.05 42.05 42.04 42.04 6.0K
13:26 42.06 42.06 42.06 42.06 0.7K
13:28 42.05 42.05 42.05 42.05 0.6K
13:29 42.01 42.01 42.01 42.01 2.0K
13:30 42.03 42.04 42.01 42.02 11.9K
13:31 42.02 42.02 42.02 42.02 4.9K
13:34 41.97 41.97 41.97 41.97 1.2K
13:36 41.95 41.97 41.95 41.97 6.1K
13:38 41.94 41.94 41.93 41.93 3.2K
13:40 41.95 41.95 41.95 41.95 1.0K
13:42 41.94 41.94 41.94 41.94 2.8K
13:45 41.99 41.99 41.99 41.99 0.4K
13:46 41.97 41.97 41.97 41.97 0.4K
13:47 41.99 41.99 41.97 41.97 1.6K
13:48 41.97 41.97 41.97 41.97 0.8K
13:49 41.97 41.99 41.97 41.99 2.0K
13:50 41.98 41.99 41.98 41.99 5.7K
13:51 41.97 41.97 41.97 41.97 0.4K
13:52 41.96 42.00 41.96 42.00 7.5K
13:53 42.02 42.03 42.01 42.03 2.9K
13:54 42.05 42.05 42.04 42.04 1.6K
13:56 42.06 42.06 42.06 42.06 2.6K
13:57 42.08 42.08 42.08 42.08 0.7K
13:58 42.06 42.06 42.06 42.06 1.7K
13:59 42.05 42.05 42.04 42.05 4.0K
14:00 42.05 42.05 42.05 42.05 4.1K
14:03 42.03 42.03 42.03 42.03 0.6K
14:04 42.01 42.03 42.01 42.03 4.1K
14:07 42.03 42.03 42.03 42.03 3.6K
14:11 42.05 42.05 42.05 42.05 1.5K
14:13 42.07 42.07 42.04 42.04 4.2K
14:14 42.02 42.03 42.02 42.03 1.4K
14:17 42.06 42.06 42.05 42.05 2.7K
14:18 42.04 42.04 42.04 42.04 0.2K
14:19 42.05 42.05 42.05 42.05 1.4K
14:20 42.05 42.05 42.05 42.05 0.4K
14:21 42.08 42.08 42.07 42.07 2.1K
14:22 42.08 42.08 42.07 42.07 0.8K
14:23 42.03 42.03 42.03 42.03 0.3K
14:24 42.01 42.02 42.01 42.02 3.1K
14:25 42.01 42.01 42.01 42.01 0.4K
14:26 42.01 42.01 42.00 42.00 2.0K
14:27 42.00 42.00 42.00 42.00 1.2K
14:28 41.98 41.99 41.97 41.99 9.7K
14:29 41.99 41.99 41.99 41.99 1.2K
14:30 41.98 41.98 41.98 41.98 1.5K
14:31 41.99 42.01 41.99 42.01 2.5K
14:33 42.00 42.00 42.00 42.00 7.1K
14:34 41.99 41.99 41.99 41.99 0.2K
14:35 42.00 42.01 42.00 42.01 2.3K
14:36 42.01 42.01 42.00 42.00 2.8K
14:37 42.00 42.00 42.00 42.00 0.4K
14:38 42.00 42.00 42.00 42.00 1.3K
14:42 41.99 41.99 41.99 41.99 1.0K
14:44 41.96 41.96 41.96 41.96 0.3K
14:45 41.96 41.96 41.96 41.96 0.6K
14:46 41.95 41.95 41.95 41.95 0.2K
14:47 41.96 41.97 41.96 41.97 3.0K
14:52 41.95 41.96 41.95 41.96 1.1K
14:54 41.95 41.95 41.95 41.95 2.8K
14:55 41.98 41.98 41.98 41.98 0.8K
14:56 41.98 41.99 41.98 41.99 0.7K
14:57 42.00 42.00 42.00 42.00 1.6K
14:58 42.00 42.00 41.99 41.99 2.4K
15:00 41.99 41.99 41.97 41.97 1.5K
15:01 41.97 41.98 41.97 41.98 1.9K
15:02 41.96 41.96 41.94 41.94 1.1K
15:03 41.93 41.94 41.93 41.94 1.0K
15:04 41.94 41.94 41.91 41.91 3.8K
15:05 41.94 41.94 41.94 41.94 1.6K
15:06 41.94 41.95 41.94 41.95 1.4K
15:08 41.95 41.95 41.95 41.95 4.1K
15:09 41.94 41.94 41.94 41.94 1.3K
15:10 41.92 41.93 41.92 41.93 2.0K
15:11 41.93 41.95 41.93 41.95 5.1K
15:13 41.93 41.94 41.93 41.94 3.2K
15:14 41.93 41.93 41.93 41.93 1.2K
15:15 41.92 41.92 41.91 41.91 3.1K
15:16 41.92 41.92 41.91 41.91 2.1K
15:17 41.92 41.92 41.92 41.92 6.4K
15:18 41.92 41.92 41.92 41.92 1.2K
15:19 41.92 41.92 41.92 41.92 2.2K
15:20 41.90 41.90 41.90 41.90 0.4K
15:21 41.91 41.91 41.91 41.91 3.4K
15:22 41.92 41.92 41.91 41.91 2.5K
15:23 41.89 41.89 41.87 41.87 3.9K
15:24 41.88 41.90 41.88 41.88 3.8K
15:25 41.89 41.89 41.89 41.89 1.4K
15:26 41.88 41.90 41.88 41.90 8.6K
15:28 41.92 41.94 41.90 41.90 3.4K
15:29 41.89 41.90 41.88 41.88 5.1K
15:30 41.90 41.91 41.90 41.91 7.7K
15:31 41.91 41.93 41.91 41.92 5.4K
15:32 41.94 41.94 41.92 41.92 1.5K
15:33 41.92 41.94 41.91 41.94 10.0K
15:35 41.90 41.90 41.89 41.89 6.9K
15:36 41.88 41.88 41.87 41.87 4.5K
15:37 41.88 41.90 41.88 41.89 10.5K
15:38 41.88 41.90 41.88 41.89 2.1K
15:39 41.90 41.90 41.90 41.90 3.9K
15:40 41.89 41.90 41.89 41.90 5.1K
15:41 41.91 41.92 41.91 41.92 8.6K
15:42 41.90 41.92 41.90 41.91 12.2K
15:43 41.90 41.93 41.90 41.93 33.0K
15:44 41.90 41.90 41.88 41.90 17.5K
15:45 41.89 41.92 41.89 41.92 0.9K
15:46 41.92 41.92 41.87 41.87 3.0K
15:47 41.90 41.92 41.90 41.92 6.7K
15:48 41.90 41.91 41.90 41.90 5.8K
15:49 41.90 41.91 41.90 41.91 4.0K
15:50 41.99 41.99 41.94 41.94 5.9K
15:51 41.96 41.96 41.96 41.96 2.0K
15:52 41.95 41.96 41.95 41.96 11.4K
15:53 41.97 41.98 41.97 41.97 2.9K
15:54 41.99 42.02 41.99 42.02 4.0K
15:55 41.96 41.96 41.96 41.96 3.7K
15:56 42.00 42.02 42.00 42.02 2.7K
15:58 42.00 42.00 41.99 41.99 3.4K
15:59 41.98 42.00 41.97 42.00 10.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available