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 41.97 41.97 41.97 41.97 13.3K
09:31 42.11 42.11 41.98 41.98 3.2K
09:34 41.97 41.99 41.94 41.99 1.9K
09:35 41.92 41.92 41.92 41.92 3.2K
09:36 41.93 41.93 41.93 41.93 2.2K
09:40 41.96 41.96 41.96 41.96 1.0K
09:42 41.97 41.97 41.97 41.97 1.3K
09:45 41.99 41.99 41.99 41.99 1.4K
09:46 42.01 42.01 42.01 42.01 1.9K
09:48 42.00 42.00 41.98 41.98 1.0K
09:50 41.98 42.00 41.98 42.00 2.0K
09:51 41.99 41.99 41.99 41.99 0.4K
09:53 42.00 42.00 42.00 42.00 0.3K
09:54 42.00 42.02 42.00 42.02 3.5K
09:57 42.02 42.02 42.02 42.02 0.8K
09:59 42.02 42.02 42.02 42.02 0.7K
10:01 42.01 42.01 42.01 42.01 0.7K
10:02 42.01 42.01 42.01 42.01 0.6K
10:04 42.02 42.02 42.02 42.02 0.5K
10:07 42.02 42.03 42.02 42.03 0.7K
10:08 42.05 42.05 42.05 42.05 0.4K
10:09 42.04 42.04 42.04 42.04 0.1K
10:11 42.00 42.00 42.00 42.00 0.8K
10:12 42.00 42.00 41.99 41.99 0.5K
10:13 42.00 42.00 42.00 42.00 0.5K
10:14 42.01 42.02 42.01 42.02 1.0K
10:15 41.99 41.99 41.99 41.99 6.2K
10:16 42.02 42.02 42.02 42.02 0.6K
10:17 42.01 42.01 42.00 42.01 2.4K
10:19 42.03 42.03 42.03 42.03 0.3K
10:20 42.04 42.05 42.04 42.05 1.6K
10:22 42.04 42.04 42.04 42.04 0.6K
10:23 42.06 42.06 42.06 42.06 0.2K
10:24 42.04 42.04 42.04 42.04 1.2K
10:25 42.05 42.05 42.05 42.05 0.8K
10:26 42.04 42.04 42.04 42.04 1.1K
10:27 42.06 42.06 42.06 42.06 0.4K
10:28 42.07 42.07 42.07 42.07 0.2K
10:29 42.08 42.08 42.08 42.08 0.5K
10:30 42.09 42.09 42.09 42.09 1.5K
10:31 42.08 42.09 42.07 42.09 2.7K
10:33 42.09 42.09 42.09 42.09 1.4K
10:35 42.08 42.08 42.08 42.08 0.4K
10:37 42.11 42.11 42.11 42.11 0.3K
10:39 42.10 42.10 42.10 42.10 0.3K
10:40 42.10 42.11 42.10 42.11 0.8K
10:42 42.15 42.15 42.13 42.13 1.0K
10:43 42.11 42.11 42.09 42.09 1.3K
10:44 42.07 42.07 42.07 42.07 0.3K
10:45 42.07 42.07 42.07 42.07 0.6K
10:47 42.07 42.07 42.07 42.07 0.6K
10:48 42.06 42.06 42.06 42.06 0.2K
10:50 42.08 42.09 42.08 42.09 1.8K
10:51 42.11 42.11 42.11 42.11 0.5K
10:52 42.10 42.10 42.10 42.10 0.4K
10:53 42.09 42.09 42.09 42.09 0.4K
10:54 42.11 42.12 42.11 42.12 0.7K
10:56 42.11 42.11 42.11 42.11 0.3K
10:57 42.12 42.12 42.12 42.12 0.8K
11:05 42.13 42.15 42.13 42.15 1.8K
11:06 42.14 42.14 42.14 42.14 0.5K
11:07 42.14 42.14 42.14 42.14 0.9K
11:10 42.15 42.15 42.14 42.14 0.8K
11:12 42.17 42.17 42.17 42.17 1.0K
11:13 42.17 42.17 42.17 42.17 0.3K
11:14 42.16 42.17 42.16 42.17 0.9K
11:15 42.18 42.18 42.18 42.18 0.7K
11:17 42.18 42.18 42.18 42.18 0.3K
11:18 42.19 42.19 42.19 42.18 1.3K
11:19 42.18 42.18 42.18 42.18 1.3K
11:20 42.18 42.18 42.18 42.18 0.5K
11:21 42.18 42.19 42.18 42.19 1.4K
11:22 42.19 42.19 42.18 42.18 2.8K
11:23 42.19 42.19 42.17 42.17 0.4K
11:24 42.17 42.17 42.17 42.17 0.2K
11:25 42.17 42.18 42.16 42.16 1.0K
11:26 42.17 42.17 42.17 42.17 1.0K
11:28 42.14 42.14 42.14 42.14 1.1K
11:31 42.13 42.13 42.13 42.13 0.3K
11:33 42.16 42.16 42.15 42.16 0.8K
11:34 42.16 42.17 42.16 42.17 1.7K
11:35 42.17 42.17 42.16 42.16 1.4K
11:36 42.18 42.18 42.18 42.18 0.5K
11:37 42.17 42.17 42.17 42.17 0.1K
11:40 42.19 42.20 42.19 42.20 2.0K
11:41 42.19 42.19 42.19 42.19 0.4K
11:42 42.20 42.20 42.20 42.20 3.1K
11:43 42.19 42.19 42.19 42.19 0.4K
11:46 42.19 42.19 42.18 42.18 0.9K
11:47 42.18 42.19 42.17 42.17 1.4K
11:48 42.18 42.18 42.18 42.18 1.2K
11:49 42.19 42.19 42.19 42.19 0.3K
11:50 42.19 42.19 42.19 42.19 0.5K
11:51 42.19 42.19 42.17 42.17 4.6K
11:52 42.19 42.19 42.19 42.19 0.1K
11:53 42.19 42.20 42.19 42.20 0.8K
11:54 42.20 42.20 42.20 42.20 0.9K
11:55 42.20 42.21 42.20 42.21 1.4K
11:57 42.18 42.18 42.18 42.18 0.4K
11:58 42.19 42.19 42.19 42.19 0.5K
12:00 42.17 42.17 42.17 42.17 0.6K
12:01 42.18 42.18 42.18 42.17 1.6K
12:02 42.17 42.17 42.17 42.17 0.9K
12:06 42.15 42.15 42.15 42.15 11.3K
12:07 42.16 42.16 42.15 42.15 0.7K
12:08 42.16 42.16 42.15 42.16 3.4K
12:09 42.15 42.16 42.15 42.16 0.5K
12:10 42.15 42.15 42.15 42.15 0.8K
12:11 42.15 42.15 42.15 42.15 1.0K
12:12 42.18 42.18 42.18 42.18 0.6K
12:13 42.19 42.19 42.19 42.19 0.3K
12:15 42.19 42.20 42.19 42.20 2.3K
12:17 42.21 42.25 42.21 42.25 0.8K
12:19 42.23 42.23 42.23 42.23 0.5K
12:22 42.23 42.23 42.23 42.23 0.4K
12:26 42.21 42.21 42.20 42.20 2.5K
12:28 42.25 42.25 42.25 42.25 1.3K
12:32 42.24 42.26 42.24 42.26 1.3K
12:34 42.25 42.25 42.25 42.25 0.8K
12:35 42.25 42.26 42.24 42.26 3.6K
12:38 42.27 42.27 42.24 42.26 9.5K
12:40 42.26 42.26 42.26 42.26 0.1K
12:41 42.25 42.25 42.24 42.24 15.0K
12:44 42.25 42.25 42.24 42.24 0.8K
12:47 42.24 42.25 42.24 42.25 0.5K
12:48 42.24 42.24 42.24 42.24 0.7K
12:49 42.24 42.24 42.24 42.24 1.7K
12:51 42.24 42.25 42.24 42.25 0.6K
12:52 42.25 42.25 42.24 42.24 0.6K
12:54 42.23 42.27 42.23 42.27 4.8K
12:55 42.25 42.25 42.25 42.25 0.3K
12:56 42.27 42.28 42.27 42.28 0.3K
12:57 42.28 42.28 42.28 42.28 3.9K
13:00 42.24 42.24 42.24 42.24 0.4K
13:01 42.26 42.26 42.26 42.26 0.3K
13:06 42.26 42.26 42.26 42.26 0.7K
13:07 42.25 42.25 42.25 42.25 0.5K
13:11 42.24 42.24 42.24 42.24 0.1K
13:12 42.27 42.27 42.27 42.27 0.6K
13:14 42.26 42.26 42.25 42.25 1.0K
13:15 42.26 42.26 42.25 42.25 0.5K
13:16 42.27 42.27 42.27 42.27 2.5K
13:18 42.24 42.24 42.24 42.24 0.2K
13:20 42.23 42.23 42.23 42.23 0.8K
13:22 42.24 42.24 42.24 42.24 2.0K
13:23 42.23 42.23 42.23 42.23 0.7K
13:24 42.23 42.23 42.23 42.23 1.0K
13:25 42.24 42.26 42.24 42.26 0.7K
13:28 42.26 42.26 42.26 42.26 0.6K
13:30 42.26 42.27 42.26 42.27 0.3K
13:31 42.25 42.25 42.25 42.25 0.3K
13:33 42.28 42.28 42.28 42.28 1.4K
13:37 42.27 42.27 42.27 42.27 3.3K
13:41 42.25 42.25 42.25 42.25 0.2K
13:44 42.24 42.24 42.24 42.24 0.6K
13:47 42.26 42.26 42.26 42.26 2.2K
13:48 42.26 42.26 42.26 42.26 0.2K
13:49 42.26 42.27 42.25 42.26 1.3K
13:51 42.26 42.26 42.26 42.26 0.2K
13:53 42.26 42.26 42.26 42.26 0.9K
13:54 42.27 42.27 42.27 42.27 0.3K
13:55 42.26 42.26 42.26 42.26 0.2K
13:56 42.27 42.27 42.27 42.27 0.8K
13:57 42.27 42.27 42.27 42.27 0.4K
13:59 42.27 42.27 42.27 42.27 0.3K
14:00 42.27 42.27 42.27 42.27 2.2K
14:01 42.28 42.28 42.28 42.28 0.1K
14:02 42.30 42.30 42.29 42.29 5.6K
14:03 42.28 42.28 42.28 42.28 2.1K
14:04 42.29 42.29 42.29 42.29 0.3K
14:05 42.30 42.30 42.30 42.30 0.3K
14:06 42.30 42.30 42.30 42.30 0.3K
14:07 42.30 42.30 42.30 42.30 0.5K
14:08 42.31 42.31 42.29 42.29 1.3K
14:10 42.29 42.29 42.29 42.29 0.3K
14:11 42.30 42.30 42.29 42.29 0.6K
14:14 42.30 42.30 42.30 42.30 0.2K
14:15 42.29 42.29 42.29 42.29 0.3K
14:16 42.29 42.29 42.29 42.29 0.2K
14:17 42.27 42.27 42.27 42.27 0.3K
14:18 42.28 42.28 42.28 42.28 0.8K
14:20 42.29 42.29 42.27 42.27 4.0K
14:21 42.27 42.27 42.27 42.27 1.2K
14:22 42.27 42.27 42.27 42.27 0.6K
14:24 42.27 42.27 42.27 42.27 0.3K
14:25 42.30 42.30 42.27 42.27 1.2K
14:26 42.28 42.28 42.27 42.27 0.6K
14:27 42.28 42.28 42.28 42.28 0.4K
14:28 42.28 42.28 42.27 42.27 4.6K
14:29 42.28 42.28 42.28 42.28 0.2K
14:30 42.28 42.29 42.28 42.29 0.6K
14:31 42.29 42.30 42.29 42.30 0.7K
14:32 42.30 42.30 42.30 42.30 0.5K
14:34 42.29 42.29 42.29 42.29 0.5K
14:35 42.31 42.31 42.31 42.31 0.3K
14:37 42.30 42.30 42.30 42.30 0.7K
14:38 42.31 42.31 42.31 42.31 0.7K
14:39 42.30 42.30 42.30 42.30 0.3K
14:41 42.29 42.29 42.29 42.29 2.9K
14:42 42.29 42.29 42.29 42.29 0.4K
14:46 42.29 42.29 42.29 42.29 0.3K
14:47 42.30 42.30 42.30 42.30 0.3K
14:48 42.30 42.30 42.30 42.30 0.6K
14:49 42.29 42.29 42.29 42.29 1.1K
14:50 42.30 42.30 42.30 42.30 2.8K
14:52 42.30 42.30 42.30 42.30 0.1K
14:53 42.30 42.30 42.30 42.30 0.4K
14:55 42.30 42.30 42.30 42.30 0.4K
14:56 42.29 42.29 42.29 42.29 3.6K
14:57 42.28 42.29 42.28 42.29 0.5K
14:58 42.27 42.27 42.27 42.27 0.4K
14:59 42.28 42.28 42.28 42.28 1.2K
15:02 42.25 42.26 42.25 42.26 2.6K
15:04 42.25 42.25 42.25 42.25 1.2K
15:05 42.25 42.25 42.25 42.25 0.8K
15:06 42.24 42.24 42.23 42.23 0.8K
15:07 42.23 42.23 42.23 42.23 8.8K
15:08 42.24 42.24 42.24 42.24 1.9K
15:10 42.22 42.22 42.22 42.22 0.7K
15:11 42.22 42.22 42.22 42.22 0.5K
15:12 42.22 42.22 42.22 42.22 1.1K
15:13 42.20 42.21 42.20 42.21 3.3K
15:14 42.22 42.22 42.22 42.22 0.2K
15:15 42.23 42.23 42.23 42.23 0.3K
15:16 42.25 42.25 42.25 42.25 1.2K
15:17 42.24 42.25 42.24 42.25 1.2K
15:18 42.27 42.27 42.26 42.26 1.0K
15:19 42.27 42.27 42.27 42.27 0.3K
15:21 42.26 42.28 42.26 42.28 1.2K
15:22 42.27 42.29 42.27 42.29 4.3K
15:23 42.28 42.28 42.28 42.28 0.5K
15:24 42.26 42.26 42.25 42.25 3.2K
15:25 42.27 42.27 42.26 42.27 2.3K
15:26 42.27 42.27 42.27 42.27 1.0K
15:27 42.26 42.26 42.26 42.26 0.2K
15:28 42.27 42.27 42.26 42.26 0.9K
15:30 42.26 42.27 42.26 42.27 3.8K
15:31 42.25 42.28 42.25 42.26 2.6K
15:32 42.27 42.27 42.27 42.27 3.2K
15:33 42.27 42.27 42.27 42.27 1.0K
15:34 42.27 42.27 42.27 42.27 0.3K
15:35 42.25 42.28 42.25 42.28 4.7K
15:37 42.30 42.30 42.30 42.30 0.5K
15:38 42.30 42.30 42.30 42.30 0.2K
15:39 42.30 42.30 42.30 42.30 0.3K
15:40 42.30 42.30 42.30 42.30 0.4K
15:41 42.30 42.31 42.30 42.30 1.5K
15:42 42.31 42.32 42.31 42.32 0.7K
15:43 42.32 42.32 42.30 42.31 4.8K
15:44 42.31 42.31 42.31 42.31 86.8K
15:45 42.32 42.32 42.32 42.32 1.1K
15:46 42.32 42.33 42.31 42.31 4.9K
15:47 42.32 42.32 42.32 42.32 1.0K
15:48 42.33 42.34 42.32 42.34 3.6K
15:50 42.33 42.34 42.33 42.33 1.1K
15:51 42.31 42.31 42.31 42.31 0.4K
15:52 42.32 42.32 42.32 42.32 0.7K
15:53 42.32 42.33 42.32 42.33 1.4K
15:54 42.32 42.33 42.32 42.33 1.4K
15:56 42.32 42.32 42.32 42.32 1.5K
15:58 42.35 42.36 42.35 42.36 1.5K
15:59 42.35 42.35 42.34 42.35 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available