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 43.71 43.75 43.71 43.75 7.8K
09:31 43.73 43.73 43.73 43.73 1.9K
09:33 43.71 43.71 43.71 43.71 0.3K
09:35 43.72 43.73 43.72 43.72 1.2K
09:36 43.73 43.73 43.71 43.73 3.3K
09:40 43.71 43.71 43.71 43.71 0.2K
09:42 43.71 43.71 43.71 43.71 0.7K
09:44 43.73 43.73 43.73 43.73 0.4K
09:45 43.74 43.75 43.74 43.75 3.2K
09:46 43.73 43.73 43.72 43.72 1.4K
09:48 43.73 43.73 43.73 43.73 0.7K
09:49 43.75 43.75 43.75 43.75 0.7K
09:50 43.71 43.71 43.71 43.71 1.1K
09:51 43.71 43.71 43.71 43.71 0.1K
09:52 43.70 43.70 43.70 43.70 0.5K
09:53 43.71 43.71 43.69 43.69 16.8K
09:54 43.71 43.72 43.71 43.72 0.6K
09:55 43.72 43.72 43.72 43.72 0.7K
09:56 43.74 43.75 43.73 43.74 1.6K
09:59 43.73 43.73 43.73 43.73 2.9K
10:01 43.77 43.79 43.77 43.79 0.8K
10:02 43.78 43.78 43.78 43.78 0.2K
10:04 43.78 43.78 43.78 43.78 1.7K
10:08 43.75 43.75 43.75 43.75 0.6K
10:09 43.75 43.75 43.75 43.75 6.6K
10:15 43.76 43.76 43.76 43.76 0.4K
10:17 43.79 43.79 43.79 43.78 0.9K
10:18 43.79 43.79 43.79 43.79 0.2K
10:19 43.80 43.80 43.79 43.79 1.9K
10:23 43.78 43.78 43.78 43.77 0.8K
10:26 43.78 43.79 43.78 43.79 0.9K
10:27 43.79 43.79 43.79 43.79 0.1K
10:28 43.78 43.78 43.78 43.78 0.7K
10:29 43.78 43.78 43.78 43.78 0.5K
10:31 43.79 43.79 43.79 43.79 0.3K
10:33 43.80 43.80 43.80 43.80 0.4K
10:34 43.79 43.80 43.78 43.78 8.8K
10:37 43.81 43.82 43.81 43.82 2.8K
10:42 43.83 43.84 43.83 43.84 0.3K
10:44 43.83 43.83 43.83 43.83 0.2K
10:45 43.83 43.83 43.83 43.83 0.3K
10:46 43.83 43.83 43.83 43.83 0.2K
10:47 43.82 43.83 43.82 43.82 2.8K
10:48 43.84 43.84 43.84 43.84 0.8K
10:49 43.83 43.83 43.83 43.83 0.7K
10:50 43.84 43.84 43.84 43.84 0.3K
10:51 43.83 43.83 43.83 43.83 0.5K
10:52 43.83 43.84 43.83 43.83 0.5K
10:53 43.82 43.82 43.82 43.82 1.0K
10:56 43.83 43.83 43.82 43.82 1.0K
10:57 43.83 43.83 43.83 43.82 0.4K
10:58 43.83 43.83 43.83 43.83 0.7K
11:00 43.83 43.83 43.83 43.83 0.5K
11:01 43.83 43.83 43.83 43.83 0.2K
11:02 43.84 43.84 43.83 43.83 2.8K
11:06 43.80 43.80 43.80 43.80 0.1K
11:07 43.79 43.81 43.79 43.81 6.1K
11:09 43.81 43.81 43.81 43.81 0.2K
11:12 43.81 43.81 43.81 43.81 0.3K
11:16 43.81 43.81 43.81 43.81 1.0K
11:19 43.82 43.82 43.81 43.81 0.9K
11:22 43.85 43.85 43.84 43.84 1.7K
11:23 43.85 43.85 43.84 43.84 0.5K
11:25 43.82 43.82 43.82 43.82 0.9K
11:26 43.82 43.82 43.82 43.82 0.2K
11:27 43.82 43.82 43.82 43.82 0.3K
11:28 43.81 43.81 43.81 43.81 0.7K
11:29 43.80 43.81 43.80 43.81 0.6K
11:30 43.81 43.82 43.81 43.82 1.4K
11:31 43.82 43.82 43.81 43.81 0.5K
11:32 43.81 43.81 43.81 43.81 1.4K
11:33 43.81 43.81 43.81 43.81 0.1K
11:35 43.80 43.81 43.80 43.81 1.1K
11:36 43.80 43.80 43.80 43.80 0.4K
11:37 43.81 43.81 43.79 43.80 1.6K
11:38 43.79 43.79 43.79 43.79 0.3K
11:39 43.79 43.79 43.79 43.79 0.3K
11:41 43.80 43.80 43.80 43.80 1.2K
11:44 43.79 43.81 43.79 43.80 1.6K
11:47 43.81 43.81 43.81 43.81 1.8K
11:49 43.82 43.82 43.82 43.82 0.3K
11:51 43.83 43.83 43.83 43.83 1.9K
11:54 43.84 43.84 43.84 43.84 0.2K
11:55 43.83 43.83 43.83 43.83 0.6K
11:58 43.85 43.85 43.85 43.85 0.1K
11:59 43.85 43.85 43.83 43.83 0.5K
12:01 43.86 43.87 43.86 43.87 0.8K
12:02 43.87 43.88 43.87 43.88 1.0K
12:03 43.89 43.89 43.89 43.89 0.5K
12:06 43.89 43.89 43.89 43.89 0.1K
12:07 43.89 43.89 43.89 43.89 0.5K
12:09 43.89 43.89 43.88 43.89 0.9K
12:10 43.89 43.89 43.89 43.89 1.8K
12:12 43.89 43.89 43.89 43.89 0.4K
12:14 43.88 43.88 43.88 43.88 0.7K
12:16 43.89 43.89 43.89 43.89 0.3K
12:17 43.89 43.91 43.89 43.91 0.2K
12:18 43.90 43.90 43.90 43.90 0.3K
12:19 43.90 43.90 43.90 43.90 2.3K
12:20 43.90 43.90 43.90 43.90 0.6K
12:25 43.89 43.89 43.89 43.89 2.2K
12:28 43.90 43.90 43.90 43.90 0.7K
12:31 43.90 43.90 43.87 43.87 2.7K
12:32 43.87 43.89 43.87 43.89 2.9K
12:35 43.89 43.89 43.89 43.89 0.4K
12:40 43.90 43.90 43.90 43.90 0.3K
12:41 43.89 43.90 43.89 43.90 0.5K
12:42 43.90 43.90 43.90 43.90 0.2K
12:43 43.89 43.89 43.89 43.89 0.5K
12:46 43.90 43.90 43.88 43.88 1.6K
12:48 43.90 43.90 43.90 43.90 0.6K
12:49 43.89 43.89 43.89 43.89 1.0K
12:50 43.88 43.88 43.88 43.88 0.6K
12:55 43.89 43.89 43.89 43.89 1.3K
12:57 43.89 43.89 43.89 43.89 0.1K
12:58 43.88 43.89 43.88 43.89 0.8K
13:00 43.88 43.88 43.88 43.88 0.3K
13:01 43.87 43.87 43.87 43.87 0.6K
13:03 43.87 43.87 43.87 43.86 0.8K
13:04 43.87 43.87 43.87 43.87 0.3K
13:06 43.86 43.86 43.86 43.86 0.6K
13:07 43.86 43.86 43.86 43.86 0.2K
13:08 43.86 43.86 43.85 43.85 1.0K
13:09 43.86 43.86 43.86 43.86 0.5K
13:10 43.86 43.86 43.86 43.86 0.2K
13:11 43.85 43.86 43.85 43.86 0.6K
13:12 43.87 43.87 43.87 43.87 0.5K
13:15 43.84 43.84 43.84 43.84 0.2K
13:16 43.85 43.85 43.85 43.85 1.0K
13:17 43.86 43.86 43.86 43.86 0.2K
13:19 43.84 43.84 43.84 43.84 0.5K
13:20 43.85 43.85 43.85 43.85 2.1K
13:21 43.85 43.85 43.85 43.85 0.5K
13:22 43.85 43.85 43.84 43.84 0.7K
13:23 43.83 43.83 43.83 43.83 1.1K
13:25 43.83 43.84 43.83 43.84 0.8K
13:28 43.83 43.84 43.83 43.84 1.5K
13:29 43.83 43.83 43.83 43.83 0.5K
13:31 43.84 43.84 43.84 43.84 0.4K
13:32 43.86 43.86 43.85 43.85 0.6K
13:33 43.87 43.87 43.87 43.87 0.4K
13:34 43.86 43.86 43.86 43.86 5.1K
13:36 43.86 43.86 43.86 43.86 0.1K
13:37 43.87 43.87 43.87 43.87 0.8K
13:38 43.87 43.87 43.87 43.87 1.2K
13:40 43.87 43.87 43.87 43.87 0.2K
13:41 43.86 43.87 43.86 43.87 1.2K
13:42 43.86 43.86 43.86 43.86 0.5K
13:44 43.87 43.87 43.87 43.87 0.4K
13:45 43.87 43.87 43.87 43.87 0.5K
13:46 43.87 43.87 43.87 43.87 0.6K
13:47 43.87 43.87 43.87 43.87 0.1K
13:49 43.88 43.88 43.88 43.88 0.7K
13:50 43.88 43.88 43.88 43.88 0.8K
13:51 43.88 43.88 43.88 43.88 0.4K
13:53 43.87 43.87 43.87 43.87 0.3K
13:54 43.88 43.88 43.88 43.88 0.1K
13:55 43.88 43.88 43.88 43.88 0.4K
13:56 43.87 43.87 43.87 43.87 0.3K
13:57 43.87 43.87 43.87 43.87 1.4K
13:58 43.87 43.87 43.87 43.87 3.0K
14:00 43.87 43.87 43.87 43.87 1.4K
14:01 43.88 43.88 43.88 43.88 0.6K
14:02 43.88 43.89 43.88 43.89 1.0K
14:05 43.89 43.89 43.89 43.89 0.7K
14:07 43.89 43.90 43.89 43.90 0.8K
14:09 43.90 43.90 43.90 43.90 0.7K
14:10 43.90 43.90 43.90 43.90 2.0K
14:11 43.90 43.90 43.90 43.90 0.2K
14:12 43.91 43.91 43.91 43.91 2.2K
14:14 43.92 43.92 43.92 43.92 0.2K
14:15 43.91 43.91 43.91 43.91 0.5K
14:16 43.92 43.92 43.92 43.92 1.6K
14:17 43.92 43.93 43.92 43.93 14.4K
14:18 43.91 43.91 43.90 43.90 4.3K
14:19 43.91 43.91 43.91 43.91 0.2K
14:20 43.91 43.91 43.91 43.91 0.1K
14:21 43.91 43.91 43.91 43.91 0.5K
14:22 43.91 43.91 43.91 43.91 0.6K
14:24 43.91 43.91 43.91 43.91 0.7K
14:25 43.90 43.90 43.90 43.90 0.4K
14:26 43.91 43.91 43.91 43.91 0.7K
14:27 43.91 43.91 43.91 43.91 0.3K
14:28 43.89 43.90 43.89 43.90 0.3K
14:29 43.90 43.90 43.90 43.90 0.2K
14:30 43.90 43.90 43.90 43.90 1.7K
14:31 43.91 43.91 43.89 43.90 1.3K
14:34 43.91 43.91 43.91 43.91 0.2K
14:35 43.90 43.91 43.90 43.91 0.5K
14:38 43.91 43.91 43.91 43.91 0.4K
14:39 43.91 43.92 43.91 43.92 1.5K
14:40 43.92 43.92 43.92 43.92 1.2K
14:41 43.93 43.93 43.92 43.92 1.0K
14:42 43.92 43.92 43.92 43.92 0.2K
14:44 43.92 43.92 43.91 43.91 1.2K
14:48 43.92 43.92 43.92 43.92 0.3K
14:49 43.91 43.91 43.91 43.91 0.3K
14:50 43.90 43.91 43.90 43.91 0.8K
14:54 43.88 43.89 43.88 43.89 0.6K
14:56 43.89 43.89 43.89 43.89 1.4K
14:57 43.89 43.89 43.89 43.89 1.2K
15:00 43.87 43.87 43.87 43.87 0.7K
15:02 43.87 43.88 43.87 43.88 1.1K
15:03 43.87 43.87 43.87 43.87 0.2K
15:04 43.86 43.88 43.86 43.88 2.0K
15:05 43.87 43.89 43.87 43.89 0.8K
15:06 43.89 43.89 43.87 43.88 4.5K
15:07 43.88 43.88 43.87 43.87 1.2K
15:08 43.88 43.88 43.88 43.88 2.4K
15:09 43.88 43.88 43.88 43.88 0.7K
15:10 43.86 43.86 43.86 43.86 15.6K
15:12 43.85 43.85 43.85 43.85 0.6K
15:13 43.87 43.87 43.87 43.87 1.4K
15:14 43.87 43.87 43.87 43.87 0.4K
15:15 43.87 43.87 43.87 43.87 3.3K
15:16 43.88 43.88 43.88 43.88 1.4K
15:18 43.86 43.87 43.86 43.87 3.5K
15:19 43.87 43.87 43.86 43.86 1.9K
15:20 43.86 43.87 43.86 43.86 4.2K
15:21 43.86 43.86 43.86 43.86 0.1K
15:22 43.86 43.86 43.85 43.85 10.1K
15:23 43.85 43.85 43.85 43.85 0.7K
15:24 43.85 43.86 43.84 43.85 1.4K
15:25 43.85 43.85 43.85 43.85 0.7K
15:26 43.85 43.85 43.84 43.84 0.9K
15:27 43.84 43.85 43.84 43.85 0.7K
15:28 43.85 43.86 43.85 43.86 0.7K
15:29 43.86 43.86 43.84 43.85 113.0K
15:30 43.84 43.84 43.83 43.83 2.0K
15:31 43.84 43.84 43.84 43.84 0.6K
15:32 43.85 43.85 43.84 43.84 1.5K
15:33 43.84 43.84 43.84 43.84 1.2K
15:34 43.84 43.85 43.84 43.85 2.6K
15:35 43.85 43.85 43.85 43.85 1.5K
15:36 43.85 43.87 43.85 43.87 1.7K
15:37 43.87 43.87 43.87 43.87 0.3K
15:38 43.87 43.87 43.87 43.87 2.2K
15:39 43.87 43.87 43.86 43.86 1.4K
15:40 43.85 43.85 43.85 43.85 0.7K
15:41 43.86 43.86 43.86 43.85 2.9K
15:42 43.86 43.86 43.86 43.86 3.7K
15:43 43.85 43.85 43.85 43.85 1.1K
15:44 43.84 43.84 43.82 43.84 1.4K
15:45 43.84 43.84 43.83 43.83 4.6K
15:46 43.83 43.83 43.80 43.80 6.6K
15:47 43.82 43.82 43.82 43.82 0.5K
15:48 43.83 43.83 43.83 43.83 0.4K
15:49 43.83 43.83 43.83 43.83 4.3K
15:50 43.83 43.83 43.82 43.83 3.2K
15:51 43.81 43.81 43.81 43.81 0.9K
15:52 43.81 43.82 43.81 43.82 0.3K
15:53 43.82 43.82 43.81 43.81 1.8K
15:54 43.81 43.81 43.79 43.79 3.2K
15:55 43.79 43.79 43.79 43.79 0.8K
15:56 43.80 43.80 43.78 43.78 1.9K
15:57 43.79 43.79 43.79 43.79 1.0K
15:58 43.80 43.80 43.80 43.80 0.6K
15:59 43.80 43.80 43.79 43.79 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available