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 43.96 43.98 43.96 43.98 8.3K
09:31 43.97 43.97 43.97 43.97 3.7K
09:32 43.97 43.97 43.97 43.97 0.2K
09:34 43.96 43.96 43.94 43.94 3.2K
09:36 43.96 43.96 43.94 43.94 3.7K
09:37 43.95 43.95 43.95 43.95 0.6K
09:38 43.97 43.97 43.96 43.97 2.3K
09:39 43.95 43.95 43.95 43.95 0.2K
09:41 43.94 43.94 43.94 43.94 1.7K
09:42 43.95 43.95 43.95 43.95 0.6K
09:45 43.94 43.94 43.94 43.94 0.8K
09:46 43.95 43.95 43.95 43.95 0.4K
09:50 43.96 43.96 43.96 43.96 0.2K
09:52 43.96 43.96 43.96 43.96 0.5K
09:53 43.95 43.96 43.95 43.96 1.2K
09:57 43.95 43.95 43.95 43.95 0.9K
09:59 44.00 44.00 44.00 44.00 0.6K
10:00 43.99 43.99 43.98 43.98 0.9K
10:03 43.98 43.98 43.98 43.97 2.2K
10:04 43.97 43.97 43.97 43.97 1.4K
10:05 43.97 43.97 43.96 43.97 2.4K
10:06 43.98 43.98 43.96 43.97 1.0K
10:10 43.97 43.97 43.96 43.96 35.2K
10:11 43.96 43.97 43.96 43.97 4.2K
10:12 43.96 43.96 43.95 43.96 6.4K
10:13 43.96 43.96 43.96 43.96 0.6K
10:14 43.94 43.95 43.94 43.95 5.1K
10:16 43.95 43.95 43.95 43.95 0.6K
10:18 43.95 43.95 43.95 43.95 1.0K
10:20 43.91 43.91 43.90 43.90 0.6K
10:21 43.90 43.90 43.90 43.90 0.8K
10:23 43.89 43.89 43.89 43.89 1.1K
10:24 43.89 43.89 43.89 43.89 0.4K
10:25 43.89 43.89 43.89 43.89 0.6K
10:26 43.89 43.89 43.89 43.89 1.3K
10:27 43.86 43.86 43.85 43.85 3.1K
10:29 43.87 43.88 43.87 43.88 0.7K
10:30 43.87 43.89 43.87 43.88 0.7K
10:31 43.89 43.89 43.86 43.89 0.8K
10:32 43.90 43.90 43.90 43.90 2.8K
10:36 43.85 43.86 43.85 43.86 1.6K
10:38 43.85 43.85 43.85 43.85 25.6K
10:39 43.84 43.85 43.84 43.85 22.5K
10:40 43.87 43.87 43.87 43.87 0.5K
10:41 43.86 43.86 43.86 43.86 0.3K
10:42 43.87 43.87 43.87 43.87 0.3K
10:44 43.88 43.89 43.88 43.89 0.6K
10:46 43.89 43.89 43.89 43.89 0.9K
10:48 43.89 43.89 43.88 43.89 4.8K
10:51 43.90 43.90 43.89 43.89 0.4K
10:52 43.90 43.90 43.90 43.90 0.4K
10:53 43.88 43.88 43.88 43.87 2.5K
10:56 43.88 43.88 43.88 43.88 1.9K
11:00 43.89 43.89 43.89 43.89 0.7K
11:02 43.90 43.91 43.90 43.91 0.7K
11:03 43.89 43.89 43.89 43.89 0.6K
11:04 43.90 43.90 43.90 43.90 0.3K
11:07 43.92 43.92 43.92 43.92 0.2K
11:08 43.91 43.91 43.91 43.91 0.4K
11:09 43.91 43.91 43.91 43.91 2.1K
11:12 43.89 43.89 43.88 43.89 1.8K
11:13 43.88 43.89 43.88 43.89 0.8K
11:14 43.89 43.89 43.88 43.89 1.7K
11:16 43.88 43.88 43.88 43.88 0.3K
11:17 43.88 43.88 43.88 43.88 0.2K
11:18 43.89 43.90 43.89 43.90 0.8K
11:19 43.89 43.89 43.87 43.87 1.0K
11:20 43.88 43.88 43.88 43.88 2.0K
11:21 43.87 43.87 43.87 43.87 1.0K
11:23 43.86 43.86 43.86 43.86 1.3K
11:26 43.86 43.86 43.86 43.86 0.2K
11:27 43.86 43.87 43.86 43.87 1.2K
11:29 43.87 43.87 43.87 43.87 0.2K
11:30 43.88 43.88 43.88 43.88 0.9K
11:32 43.86 43.86 43.86 43.86 1.9K
11:33 43.86 43.86 43.85 43.85 0.9K
11:34 43.88 43.88 43.88 43.88 0.7K
11:40 43.88 43.88 43.88 43.88 0.2K
11:41 43.88 43.89 43.88 43.89 1.3K
11:45 43.87 43.87 43.87 43.87 0.5K
11:46 43.87 43.87 43.87 43.87 45.0K
11:47 43.89 43.89 43.89 43.89 0.3K
11:48 43.88 43.88 43.88 43.88 0.7K
11:50 43.91 43.91 43.90 43.91 2.1K
11:52 43.91 43.91 43.91 43.91 0.4K
11:54 43.91 43.91 43.91 43.91 0.2K
11:55 43.91 43.91 43.91 43.91 1.6K
11:57 43.91 43.91 43.90 43.91 1.3K
11:58 43.90 43.91 43.90 43.91 0.6K
11:59 43.91 43.91 43.91 43.91 0.2K
12:00 43.92 43.92 43.92 43.92 0.4K
12:01 43.92 43.92 43.92 43.92 1.1K
12:02 43.92 43.92 43.92 43.92 0.5K
12:03 43.88 43.88 43.88 43.88 0.1K
12:04 43.88 43.88 43.87 43.87 0.4K
12:05 43.85 43.85 43.85 43.85 0.9K
12:09 43.86 43.86 43.86 43.86 0.1K
12:12 43.83 43.84 43.83 43.84 3.0K
12:13 43.84 43.84 43.84 43.84 0.7K
12:15 43.86 43.87 43.86 43.86 1.2K
12:16 43.86 43.87 43.86 43.87 0.8K
12:17 43.85 43.85 43.85 43.85 1.5K
12:18 43.86 43.86 43.85 43.86 2.8K
12:19 43.87 43.87 43.87 43.87 2.5K
12:20 43.87 43.87 43.87 43.87 0.1K
12:21 43.87 43.87 43.86 43.86 0.7K
12:22 43.87 43.87 43.87 43.87 0.2K
12:24 43.87 43.87 43.86 43.87 2.3K
12:25 43.86 43.86 43.86 43.86 0.2K
12:26 43.86 43.87 43.85 43.85 0.6K
12:27 43.85 43.85 43.85 43.85 0.1K
12:28 43.86 43.86 43.86 43.86 0.1K
12:30 43.85 43.87 43.85 43.87 7.8K
12:31 43.86 43.86 43.86 43.86 1.3K
12:33 43.83 43.83 43.83 43.83 0.7K
12:34 43.84 43.84 43.83 43.83 2.2K
12:35 43.85 43.85 43.85 43.85 0.2K
12:36 43.85 43.85 43.85 43.85 1.4K
12:37 43.85 43.87 43.85 43.85 11.4K
12:38 43.86 43.87 43.86 43.87 0.3K
12:39 43.85 43.85 43.84 43.85 5.1K
12:40 43.84 43.84 43.84 43.84 1.0K
12:41 43.84 43.84 43.84 43.84 0.1K
12:42 43.84 43.84 43.84 43.84 1.1K
12:43 43.83 43.83 43.82 43.82 6.1K
12:44 43.82 43.82 43.82 43.82 0.3K
12:45 43.83 43.83 43.81 43.81 2.0K
12:49 43.80 43.80 43.80 43.80 1.6K
12:51 43.81 43.81 43.80 43.81 2.6K
12:55 43.82 43.82 43.82 43.82 0.1K
12:56 43.82 43.82 43.82 43.82 0.1K
12:57 43.81 43.81 43.80 43.81 6.8K
12:59 43.81 43.81 43.81 43.81 0.3K
13:01 43.81 43.81 43.81 43.81 0.4K
13:02 43.81 43.81 43.81 43.81 0.9K
13:03 43.81 43.81 43.81 43.81 1.3K
13:04 43.81 43.81 43.81 43.81 1.4K
13:05 43.80 43.81 43.79 43.79 1.0K
13:06 43.79 43.80 43.79 43.80 2.1K
13:08 43.80 43.81 43.80 43.81 16.6K
13:09 43.81 43.82 43.81 43.82 1.6K
13:10 43.83 43.84 43.83 43.84 2.8K
13:11 43.84 43.84 43.84 43.84 0.5K
13:12 43.83 43.83 43.82 43.82 1.2K
13:13 43.82 43.83 43.82 43.83 3.8K
13:14 43.83 43.83 43.83 43.83 2.2K
13:15 43.82 43.83 43.82 43.83 2.2K
13:17 43.84 43.84 43.84 43.84 0.5K
13:18 43.84 43.85 43.84 43.85 1.6K
13:19 43.84 43.84 43.84 43.84 2.3K
13:20 43.85 43.85 43.85 43.85 2.4K
13:22 43.85 43.85 43.79 43.83 5.7K
13:23 43.84 43.85 43.84 43.84 3.3K
13:25 43.86 43.86 43.86 43.86 0.1K
13:26 43.87 43.87 43.87 43.86 0.4K
13:28 43.86 43.86 43.86 43.86 0.3K
13:29 43.86 43.86 43.86 43.86 0.4K
13:30 43.86 43.86 43.86 43.86 0.6K
13:32 43.85 43.85 43.85 43.85 0.7K
13:34 43.85 43.85 43.85 43.85 1.5K
13:35 43.85 43.85 43.85 43.85 2.7K
13:36 43.86 43.86 43.85 43.85 0.5K
13:37 43.86 43.87 43.86 43.86 2.1K
13:38 43.86 43.86 43.85 43.86 1.3K
13:40 43.85 43.87 43.85 43.87 6.7K
13:41 43.87 43.87 43.86 43.86 1.2K
13:42 43.88 43.88 43.87 43.87 1.4K
13:43 43.88 43.89 43.87 43.89 2.5K
13:44 43.89 43.89 43.88 43.88 2.0K
13:45 43.89 43.90 43.89 43.90 1.3K
13:47 43.90 43.90 43.90 43.90 0.3K
13:49 43.90 43.90 43.90 43.90 1.3K
13:50 43.90 43.90 43.89 43.89 2.1K
13:51 43.89 43.89 43.88 43.88 1.5K
13:52 43.88 43.88 43.88 43.88 0.3K
13:53 43.89 43.89 43.88 43.88 0.3K
13:54 43.91 43.91 43.91 43.91 0.2K
13:56 43.90 43.91 43.90 43.91 0.6K
13:57 43.91 43.91 43.91 43.91 0.2K
13:58 43.91 43.91 43.91 43.91 0.6K
13:59 43.91 43.91 43.91 43.91 0.7K
14:00 43.90 43.90 43.90 43.90 0.8K
14:02 43.91 43.91 43.91 43.91 0.9K
14:03 43.90 43.90 43.90 43.90 1.5K
14:04 43.90 43.90 43.90 43.90 2.2K
14:06 43.89 43.90 43.89 43.90 2.3K
14:07 43.90 43.90 43.90 43.90 1.0K
14:09 43.90 43.90 43.90 43.90 0.5K
14:10 43.89 43.89 43.89 43.89 1.3K
14:12 43.88 43.89 43.88 43.89 8.1K
14:13 43.89 43.89 43.89 43.89 0.5K
14:14 43.90 43.90 43.90 43.90 0.3K
14:15 43.89 43.89 43.89 43.89 0.9K
14:18 43.86 43.86 43.86 43.86 0.3K
14:22 43.86 43.87 43.86 43.87 1.0K
14:23 43.88 43.88 43.87 43.87 0.5K
14:24 43.88 43.88 43.88 43.88 0.5K
14:26 43.89 43.89 43.88 43.88 0.7K
14:28 43.87 43.87 43.87 43.87 0.4K
14:29 43.87 43.87 43.87 43.87 4.0K
14:31 43.87 43.88 43.87 43.88 2.6K
14:33 43.89 43.89 43.89 43.89 0.6K
14:34 43.89 43.89 43.89 43.89 1.3K
14:35 43.89 43.89 43.89 43.89 1.8K
14:36 43.88 43.88 43.88 43.88 0.8K
14:37 43.88 43.88 43.88 43.88 0.1K
14:38 43.88 43.88 43.88 43.88 0.5K
14:39 43.88 43.88 43.88 43.88 0.5K
14:40 43.89 43.89 43.89 43.89 0.1K
14:41 43.89 43.89 43.89 43.89 2.4K
14:42 43.89 43.89 43.89 43.89 1.9K
14:44 43.89 43.89 43.89 43.89 0.8K
14:46 43.89 43.89 43.89 43.89 0.7K
14:48 43.90 43.90 43.90 43.90 0.8K
14:50 43.90 43.90 43.90 43.90 0.6K
14:51 43.91 43.91 43.89 43.90 3.2K
14:52 43.90 43.90 43.90 43.90 0.2K
14:53 43.89 43.89 43.89 43.89 1.0K
14:54 43.89 43.89 43.89 43.89 0.3K
14:55 43.90 43.90 43.90 43.90 0.2K
14:59 43.91 43.91 43.90 43.90 2.8K
15:01 43.90 43.90 43.90 43.90 0.5K
15:02 43.90 43.90 43.90 43.90 0.7K
15:03 43.90 43.90 43.90 43.90 1.5K
15:04 43.91 43.91 43.91 43.91 0.9K
15:07 43.91 43.91 43.91 43.91 6.8K
15:09 43.93 43.93 43.93 43.93 1.4K
15:10 43.92 43.92 43.92 43.92 0.4K
15:11 43.93 43.93 43.93 43.93 0.7K
15:13 43.92 43.92 43.90 43.90 3.0K
15:14 43.91 43.91 43.91 43.91 4.9K
15:15 43.91 43.92 43.91 43.92 2.9K
15:16 43.92 43.93 43.92 43.93 0.6K
15:17 43.91 43.92 43.91 43.92 1.0K
15:18 43.92 43.92 43.92 43.92 0.8K
15:19 43.92 43.92 43.92 43.92 2.2K
15:20 43.93 43.93 43.91 43.91 1.9K
15:21 43.91 43.91 43.90 43.90 2.4K
15:22 43.90 43.90 43.90 43.90 0.3K
15:23 43.91 43.91 43.90 43.90 1.8K
15:24 43.91 43.91 43.90 43.91 1.2K
15:25 43.91 43.91 43.91 43.91 1.2K
15:27 43.91 43.91 43.90 43.90 0.7K
15:29 43.91 43.91 43.91 43.91 0.9K
15:30 43.90 43.90 43.89 43.89 4.2K
15:31 43.89 43.89 43.89 43.89 2.4K
15:32 43.86 43.90 43.86 43.90 1.1K
15:33 43.91 43.91 43.88 43.88 1.4K
15:34 43.89 43.89 43.89 43.89 0.3K
15:35 43.90 43.90 43.90 43.90 1.1K
15:36 43.90 43.90 43.89 43.89 1.6K
15:38 43.88 43.88 43.88 43.88 1.1K
15:39 43.87 43.88 43.87 43.87 1.1K
15:40 43.88 43.89 43.88 43.89 2.2K
15:41 43.88 43.88 43.88 43.88 1.5K
15:44 43.89 43.89 43.89 43.89 0.7K
15:45 43.88 43.88 43.87 43.87 5.0K
15:46 43.87 43.88 43.87 43.88 1.3K
15:47 43.88 43.89 43.88 43.88 4.8K
15:48 43.87 43.87 43.87 43.87 1.1K
15:49 43.87 43.89 43.87 43.89 0.9K
15:51 43.89 43.90 43.88 43.90 3.5K
15:52 43.90 43.90 43.89 43.89 1.8K
15:53 43.90 43.91 43.90 43.91 8.6K
15:54 43.91 43.92 43.91 43.92 2.5K
15:55 43.89 43.90 43.89 43.90 2.6K
15:57 43.90 43.90 43.90 43.90 0.9K
15:58 43.91 43.91 43.91 43.91 1.5K
15:59 43.91 43.92 43.91 43.92 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available