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 43.60 43.60 43.60 43.60 11.3K
09:32 43.64 43.64 43.64 43.64 0.5K
09:36 43.64 43.64 43.64 43.64 0.5K
09:37 43.63 43.63 43.63 43.63 0.1K
09:38 43.64 43.64 43.64 43.63 0.2K
09:39 43.63 43.63 43.63 43.63 0.2K
09:40 43.63 43.64 43.62 43.64 4.0K
09:41 43.66 43.66 43.66 43.66 0.1K
09:42 43.62 43.63 43.62 43.63 2.0K
09:43 43.63 43.63 43.62 43.62 0.4K
09:44 43.62 43.63 43.62 43.63 0.9K
09:45 43.61 43.61 43.61 43.61 0.6K
09:46 43.60 43.60 43.60 43.60 1.2K
09:48 43.60 43.60 43.60 43.60 0.5K
09:49 43.58 43.58 43.58 43.58 3.1K
09:50 43.55 43.55 43.55 43.55 0.1K
09:51 43.53 43.53 43.53 43.53 0.3K
09:55 43.53 43.53 43.53 43.53 0.3K
09:56 43.55 43.55 43.55 43.55 0.5K
09:57 43.56 43.56 43.55 43.55 0.6K
10:00 43.55 43.55 43.55 43.55 1.0K
10:01 43.55 43.56 43.55 43.56 0.8K
10:02 43.56 43.58 43.56 43.57 1.0K
10:05 43.57 43.58 43.57 43.58 1.1K
10:06 43.58 43.58 43.58 43.58 0.4K
10:07 43.57 43.57 43.55 43.55 2.3K
10:08 43.56 43.56 43.56 43.56 0.4K
10:10 43.59 43.59 43.59 43.59 0.3K
10:12 43.59 43.59 43.59 43.59 1.9K
10:13 43.60 43.60 43.60 43.59 0.7K
10:14 43.60 43.60 43.60 43.60 0.8K
10:15 43.64 43.65 43.64 43.65 1.0K
10:16 43.66 43.66 43.66 43.66 1.4K
10:22 43.68 43.68 43.68 43.68 0.5K
10:27 43.67 43.67 43.67 43.67 0.6K
10:28 43.67 43.67 43.67 43.67 0.8K
10:30 43.68 43.68 43.67 43.67 1.7K
10:31 43.66 43.66 43.66 43.66 0.5K
10:32 43.66 43.66 43.66 43.66 5.7K
10:34 43.66 43.66 43.64 43.65 4.3K
10:35 43.65 43.65 43.65 43.65 0.2K
10:36 43.64 43.64 43.63 43.63 1.0K
10:37 43.62 43.62 43.62 43.62 0.2K
10:38 43.62 43.62 43.62 43.62 0.3K
10:40 43.62 43.62 43.62 43.62 0.3K
10:41 43.61 43.61 43.61 43.61 0.1K
10:42 43.61 43.61 43.61 43.61 0.5K
10:44 43.60 43.61 43.60 43.61 1.4K
10:47 43.63 43.63 43.63 43.63 0.2K
10:48 43.65 43.65 43.65 43.65 0.8K
10:49 43.64 43.64 43.64 43.64 1.7K
10:50 43.62 43.62 43.62 43.62 0.3K
10:53 43.61 43.63 43.61 43.63 0.8K
10:55 43.62 43.62 43.62 43.62 1.0K
10:56 43.63 43.64 43.63 43.64 5.6K
10:57 43.63 43.63 43.63 43.63 1.2K
11:00 43.63 43.63 43.63 43.63 0.4K
11:01 43.65 43.66 43.65 43.66 2.6K
11:03 43.66 43.66 43.66 43.66 1.5K
11:05 43.67 43.67 43.66 43.67 1.9K
11:06 43.67 43.68 43.67 43.68 1.3K
11:07 43.67 43.68 43.67 43.68 0.8K
11:09 43.66 43.66 43.65 43.65 6.1K
11:10 43.64 43.66 43.64 43.66 1.4K
11:15 43.65 43.65 43.65 43.65 1.2K
11:16 43.65 43.65 43.65 43.65 29.4K
11:17 43.66 43.66 43.65 43.66 2.8K
11:18 43.66 43.66 43.66 43.66 0.6K
11:21 43.67 43.67 43.67 43.67 0.6K
11:22 43.67 43.67 43.66 43.66 0.4K
11:23 43.67 43.67 43.67 43.67 0.4K
11:25 43.67 43.67 43.67 43.66 0.8K
11:26 43.67 43.67 43.67 43.67 0.8K
11:27 43.66 43.66 43.66 43.66 0.7K
11:28 43.65 43.65 43.65 43.65 2.1K
11:30 43.67 43.67 43.67 43.67 0.1K
11:31 43.67 43.67 43.67 43.67 0.9K
11:32 43.65 43.66 43.65 43.66 1.3K
11:33 43.67 43.67 43.67 43.67 1.8K
11:34 43.67 43.68 43.67 43.68 2.4K
11:35 43.68 43.68 43.68 43.68 1.4K
11:36 43.67 43.68 43.67 43.68 1.0K
11:37 43.66 43.66 43.66 43.66 0.2K
11:38 43.68 43.68 43.68 43.68 0.5K
11:39 43.68 43.68 43.68 43.68 1.3K
11:40 43.68 43.68 43.68 43.68 0.5K
11:41 43.67 43.67 43.67 43.67 0.3K
11:42 43.64 43.65 43.64 43.65 0.9K
11:43 43.64 43.64 43.64 43.64 0.2K
11:44 43.63 43.63 43.63 43.63 0.9K
11:47 43.64 43.64 43.64 43.64 0.3K
11:48 43.64 43.64 43.64 43.64 0.1K
11:49 43.64 43.64 43.64 43.64 0.2K
11:50 43.65 43.65 43.65 43.65 0.3K
11:52 43.62 43.62 43.62 43.62 2.1K
11:53 43.62 43.62 43.62 43.62 0.2K
11:58 43.62 43.62 43.62 43.62 0.2K
12:00 43.61 43.61 43.61 43.61 0.7K
12:01 43.62 43.62 43.61 43.62 1.3K
12:02 43.61 43.62 43.61 43.62 1.2K
12:03 43.61 43.61 43.61 43.61 0.7K
12:04 43.64 43.64 43.63 43.63 0.4K
12:05 43.62 43.62 43.62 43.62 0.2K
12:06 43.63 43.63 43.63 43.63 0.3K
12:09 43.61 43.61 43.61 43.61 0.7K
12:10 43.61 43.62 43.60 43.60 0.9K
12:11 43.63 43.63 43.61 43.61 6.8K
12:12 43.67 43.67 43.67 43.67 1.4K
12:14 43.71 43.74 43.71 43.72 0.7K
12:16 43.69 43.69 43.69 43.69 0.7K
12:17 43.70 43.71 43.70 43.71 2.3K
12:18 43.71 43.71 43.71 43.71 0.7K
12:20 43.70 43.70 43.70 43.70 0.5K
12:22 43.65 43.65 43.65 43.65 0.1K
12:23 43.64 43.64 43.64 43.64 0.4K
12:24 43.63 43.63 43.62 43.62 1.1K
12:26 43.63 43.63 43.63 43.63 0.9K
12:31 43.64 43.64 43.64 43.64 0.1K
12:34 43.67 43.67 43.66 43.66 2.3K
12:36 43.66 43.66 43.66 43.66 0.6K
12:38 43.67 43.67 43.67 43.67 0.3K
12:40 43.67 43.67 43.67 43.67 0.4K
12:42 43.62 43.63 43.62 43.63 0.6K
12:44 43.61 43.61 43.60 43.60 0.6K
12:47 43.59 43.59 43.59 43.59 1.5K
12:50 43.57 43.57 43.57 43.57 0.3K
12:53 43.57 43.57 43.57 43.57 0.7K
12:55 43.58 43.58 43.58 43.58 0.4K
12:56 43.57 43.57 43.57 43.57 0.3K
12:57 43.56 43.56 43.56 43.56 0.5K
12:58 43.56 43.56 43.56 43.56 0.4K
13:00 43.56 43.57 43.56 43.57 1.2K
13:01 43.56 43.56 43.56 43.56 1.4K
13:02 43.58 43.58 43.58 43.58 0.6K
13:03 43.58 43.59 43.58 43.59 2.1K
13:04 43.58 43.58 43.57 43.57 0.7K
13:05 43.58 43.58 43.58 43.58 0.7K
13:07 43.57 43.57 43.57 43.57 0.4K
13:11 43.59 43.59 43.59 43.59 0.3K
13:12 43.57 43.57 43.57 43.57 1.3K
13:16 43.60 43.60 43.60 43.60 0.4K
13:18 43.60 43.60 43.60 43.60 0.2K
13:20 43.60 43.60 43.58 43.58 0.8K
13:21 43.58 43.58 43.57 43.57 0.4K
13:26 43.55 43.55 43.55 43.55 0.3K
13:28 43.57 43.57 43.56 43.56 2.0K
13:34 43.58 43.58 43.58 43.58 0.6K
13:36 43.58 43.58 43.57 43.57 1.2K
13:37 43.56 43.56 43.54 43.55 1.1K
13:40 43.52 43.53 43.52 43.53 0.3K
13:41 43.52 43.52 43.52 43.52 0.5K
13:46 43.49 43.49 43.49 43.49 0.2K
13:47 43.49 43.49 43.49 43.49 2.0K
13:48 43.49 43.49 43.48 43.48 1.1K
13:49 43.48 43.48 43.48 43.48 1.2K
13:50 43.49 43.50 43.48 43.50 2.3K
13:51 43.50 43.50 43.48 43.49 6.0K
13:52 43.50 43.50 43.50 43.50 2.7K
13:53 43.49 43.49 43.49 43.49 0.8K
13:56 43.48 43.48 43.48 43.48 0.2K
13:57 43.49 43.49 43.49 43.49 0.8K
13:58 43.49 43.49 43.49 43.49 1.1K
14:00 43.49 43.49 43.48 43.49 0.7K
14:01 43.49 43.51 43.49 43.50 3.3K
14:02 43.51 43.54 43.51 43.54 3.6K
14:03 43.54 43.54 43.53 43.53 3.7K
14:04 43.53 43.54 43.53 43.54 0.7K
14:05 43.53 43.53 43.53 43.53 0.3K
14:06 43.54 43.54 43.53 43.53 1.9K
14:07 43.52 43.52 43.52 43.52 1.8K
14:08 43.53 43.53 43.53 43.53 1.5K
14:11 43.50 43.51 43.50 43.51 0.9K
14:12 43.51 43.52 43.51 43.51 1.4K
14:13 43.52 43.52 43.50 43.50 0.9K
14:15 43.50 43.51 43.50 43.51 1.0K
14:16 43.52 43.52 43.52 43.52 0.1K
14:19 43.53 43.53 43.52 43.53 1.8K
14:20 43.53 43.53 43.53 43.53 0.5K
14:21 43.54 43.54 43.54 43.54 0.2K
14:22 43.54 43.54 43.53 43.53 0.8K
14:23 43.55 43.55 43.54 43.54 2.1K
14:24 43.55 43.55 43.55 43.55 0.4K
14:25 43.55 43.55 43.55 43.55 1.8K
14:27 43.55 43.55 43.55 43.55 0.4K
14:28 43.57 43.57 43.57 43.57 0.2K
14:29 43.57 43.57 43.57 43.57 0.4K
14:30 43.57 43.57 43.57 43.57 1.2K
14:31 43.58 43.58 43.58 43.58 2.3K
14:32 43.59 43.59 43.59 43.59 2.5K
14:33 43.58 43.58 43.57 43.57 1.1K
14:36 43.56 43.56 43.56 43.56 0.8K
14:37 43.57 43.57 43.57 43.57 0.1K
14:38 43.57 43.57 43.57 43.57 3.4K
14:39 43.57 43.57 43.57 43.57 0.4K
14:40 43.58 43.58 43.58 43.58 0.6K
14:41 43.57 43.58 43.57 43.58 0.6K
14:43 43.57 43.57 43.57 43.57 0.7K
14:44 43.57 43.57 43.57 43.57 0.9K
14:45 43.56 43.56 43.56 43.56 0.3K
14:48 43.57 43.57 43.57 43.56 0.6K
14:50 43.57 43.57 43.56 43.56 1.9K
14:52 43.55 43.56 43.55 43.56 1.3K
14:53 43.56 43.56 43.56 43.56 1.8K
14:55 43.56 43.56 43.56 43.56 0.2K
14:56 43.58 43.58 43.57 43.58 1.3K
14:57 43.57 43.57 43.57 43.57 0.1K
14:58 43.58 43.58 43.58 43.58 0.2K
14:59 43.58 43.59 43.58 43.59 7.3K
15:00 43.56 43.56 43.56 43.56 0.9K
15:03 43.56 43.56 43.56 43.56 0.4K
15:04 43.56 43.57 43.55 43.56 2.2K
15:07 43.54 43.54 43.54 43.54 0.4K
15:09 43.54 43.55 43.54 43.55 2.2K
15:10 43.55 43.55 43.55 43.55 0.9K
15:12 43.54 43.54 43.54 43.54 7.2K
15:13 43.54 43.54 43.54 43.54 1.0K
15:14 43.55 43.56 43.55 43.55 1.8K
15:15 43.56 43.56 43.55 43.55 0.4K
15:16 43.56 43.56 43.54 43.54 2.1K
15:17 43.55 43.55 43.55 43.55 0.7K
15:18 43.55 43.55 43.55 43.55 0.9K
15:19 43.53 43.53 43.52 43.52 0.7K
15:20 43.52 43.52 43.52 43.52 2.8K
15:21 43.53 43.53 43.53 43.53 1.3K
15:23 43.53 43.53 43.53 43.53 1.7K
15:24 43.53 43.54 43.53 43.53 2.4K
15:25 43.54 43.54 43.54 43.54 0.6K
15:26 43.53 43.53 43.53 43.53 3.6K
15:27 43.53 43.54 43.53 43.54 3.9K
15:28 43.54 43.55 43.54 43.55 3.6K
15:29 43.55 43.55 43.55 43.55 0.6K
15:30 43.55 43.56 43.55 43.56 0.8K
15:31 43.57 43.57 43.57 43.57 1.2K
15:32 43.55 43.55 43.55 43.55 0.5K
15:33 43.56 43.56 43.56 43.56 1.4K
15:34 43.56 43.57 43.56 43.57 1.4K
15:35 43.56 43.56 43.56 43.56 2.1K
15:37 43.56 43.56 43.56 43.56 1.1K
15:38 43.55 43.55 43.55 43.55 2.0K
15:39 43.54 43.55 43.54 43.55 0.5K
15:40 43.54 43.55 43.54 43.54 6.5K
15:41 43.55 43.55 43.55 43.55 4.5K
15:42 43.56 43.56 43.54 43.54 1.5K
15:43 43.56 43.56 43.55 43.55 1.2K
15:44 43.56 43.56 43.55 43.55 1.0K
15:45 43.55 43.55 43.55 43.55 0.3K
15:46 43.55 43.56 43.55 43.56 2.6K
15:47 43.56 43.57 43.55 43.57 2.0K
15:48 43.57 43.57 43.56 43.56 2.1K
15:49 43.56 43.56 43.56 43.56 2.6K
15:50 43.56 43.56 43.52 43.52 5.5K
15:51 43.53 43.53 43.52 43.52 3.8K
15:52 43.52 43.52 43.51 43.52 4.6K
15:53 43.52 43.53 43.52 43.53 3.5K
15:54 43.53 43.53 43.53 43.53 2.9K
15:55 43.51 43.52 43.50 43.52 21.3K
15:56 43.52 43.52 43.52 43.52 1.1K
15:57 43.51 43.51 43.51 43.51 0.9K
15:58 43.52 43.52 43.52 43.52 12.8K
15:59 43.49 43.49 43.48 43.48 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available