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 43.53 43.53 43.33 43.35 20.6K
09:31 43.36 43.36 43.34 43.34 0.8K
09:32 43.33 43.33 43.33 43.33 1.1K
09:33 43.31 43.31 43.31 43.31 0.1K
09:34 43.31 43.31 43.31 43.31 1.7K
09:35 43.30 43.30 43.29 43.29 102.7K
09:36 43.29 43.29 43.29 43.29 0.5K
09:37 43.29 43.29 43.28 43.28 0.3K
09:39 43.30 43.31 43.30 43.30 7.3K
09:40 43.29 43.29 43.29 43.29 0.2K
09:41 43.29 43.29 43.29 43.29 0.9K
09:42 43.28 43.28 43.28 43.28 0.2K
09:43 43.29 43.29 43.29 43.29 0.1K
09:44 43.31 43.31 43.31 43.31 0.3K
09:45 43.28 43.28 43.28 43.28 0.8K
09:46 43.26 43.26 43.26 43.26 6.2K
09:47 43.28 43.28 43.28 43.28 0.3K
09:48 43.26 43.26 43.26 43.26 1.2K
09:51 43.25 43.25 43.24 43.24 0.7K
09:52 43.25 43.25 43.25 43.25 0.2K
09:53 43.24 43.24 43.24 43.24 0.5K
09:54 43.24 43.24 43.24 43.24 0.1K
09:55 43.25 43.25 43.25 43.25 0.4K
09:56 43.24 43.24 43.24 43.24 0.9K
09:58 43.24 43.24 43.24 43.24 0.7K
09:59 43.24 43.24 43.24 43.24 0.1K
10:00 43.26 43.27 43.26 43.27 0.5K
10:01 43.26 43.26 43.26 43.26 1.5K
10:02 43.28 43.28 43.27 43.28 1.0K
10:05 43.28 43.28 43.27 43.27 1.2K
10:06 43.26 43.26 43.26 43.26 0.3K
10:07 43.26 43.27 43.26 43.27 2.2K
10:08 43.26 43.26 43.26 43.26 1.3K
10:09 43.26 43.27 43.26 43.27 0.4K
10:10 43.26 43.26 43.26 43.26 1.4K
10:11 43.26 43.26 43.26 43.26 0.2K
10:13 43.27 43.27 43.27 43.27 0.7K
10:14 43.27 43.27 43.27 43.27 2.5K
10:18 43.29 43.29 43.28 43.28 1.5K
10:19 43.28 43.29 43.28 43.29 1.0K
10:21 43.29 43.29 43.29 43.29 1.0K
10:22 43.28 43.28 43.28 43.28 0.8K
10:23 43.28 43.28 43.28 43.28 0.8K
10:24 43.25 43.25 43.22 43.22 5.5K
10:25 43.21 43.21 43.21 43.21 1.2K
10:27 43.22 43.22 43.22 43.22 0.2K
10:28 43.23 43.23 43.23 43.23 0.4K
10:31 43.24 43.24 43.24 43.24 0.4K
10:32 43.24 43.24 43.23 43.23 1.0K
10:33 43.24 43.24 43.24 43.24 1.8K
10:34 43.23 43.23 43.23 43.23 1.6K
10:36 43.23 43.23 43.23 43.23 5.8K
10:37 43.23 43.24 43.23 43.24 0.6K
10:38 43.24 43.25 43.24 43.25 1.9K
10:39 43.24 43.24 43.24 43.24 1.9K
10:41 43.19 43.19 43.19 43.19 1.7K
10:42 43.16 43.16 43.16 43.16 0.8K
10:43 43.17 43.17 43.17 43.17 0.5K
10:44 43.17 43.18 43.17 43.18 1.9K
10:45 43.17 43.17 43.17 43.17 3.0K
10:46 43.15 43.16 43.15 43.16 0.9K
10:47 43.16 43.16 43.16 43.16 0.5K
10:48 43.15 43.15 43.15 43.15 0.3K
10:49 43.16 43.16 43.16 43.16 0.9K
10:50 43.16 43.16 43.14 43.14 2.0K
10:51 43.14 43.14 43.13 43.13 0.8K
10:52 43.14 43.16 43.14 43.16 0.8K
10:53 43.16 43.16 43.16 43.16 0.1K
10:54 43.16 43.16 43.16 43.16 0.7K
10:55 43.16 43.17 43.16 43.17 5.3K
10:56 43.17 43.17 43.17 43.17 0.6K
10:57 43.18 43.18 43.18 43.18 0.6K
10:58 43.18 43.18 43.18 43.18 0.2K
11:00 43.16 43.16 43.14 43.14 1.0K
11:01 43.14 43.16 43.14 43.16 5.4K
11:05 43.16 43.16 43.16 43.16 0.7K
11:07 43.17 43.17 43.17 43.17 1.1K
11:08 43.17 43.17 43.17 43.17 0.1K
11:09 43.17 43.17 43.17 43.17 0.7K
11:12 43.17 43.17 43.17 43.17 0.2K
11:13 43.17 43.18 43.17 43.18 0.8K
11:14 43.18 43.18 43.18 43.18 0.4K
11:15 43.19 43.19 43.19 43.19 1.1K
11:19 43.21 43.21 43.21 43.21 1.1K
11:20 43.19 43.19 43.19 43.19 0.7K
11:23 43.17 43.17 43.17 43.17 0.7K
11:25 43.17 43.17 43.17 43.17 0.5K
11:26 43.17 43.17 43.16 43.16 2.8K
11:27 43.17 43.17 43.17 43.17 0.5K
11:28 43.16 43.16 43.16 43.16 0.5K
11:29 43.13 43.14 43.13 43.14 5.8K
11:30 43.14 43.15 43.13 43.15 26.6K
11:31 43.14 43.14 43.14 43.14 1.0K
11:33 43.14 43.14 43.14 43.14 0.5K
11:34 43.16 43.16 43.14 43.14 0.9K
11:35 43.16 43.16 43.16 43.16 1.4K
11:36 43.17 43.17 43.17 43.17 1.2K
11:37 43.18 43.18 43.17 43.17 5.5K
11:38 43.18 43.18 43.18 43.18 1.2K
11:40 43.19 43.19 43.19 43.19 0.2K
11:42 43.19 43.19 43.19 43.19 1.2K
11:44 43.20 43.20 43.20 43.20 1.8K
11:45 43.20 43.20 43.20 43.20 0.2K
11:46 43.19 43.20 43.19 43.20 3.1K
11:47 43.20 43.20 43.20 43.20 0.4K
11:48 43.20 43.20 43.20 43.20 0.4K
11:49 43.22 43.22 43.22 43.22 1.6K
11:50 43.19 43.19 43.19 43.19 1.5K
11:51 43.18 43.18 43.18 43.18 1.6K
11:55 43.15 43.15 43.15 43.15 1.1K
11:56 43.15 43.15 43.14 43.15 0.9K
11:57 43.15 43.15 43.15 43.15 0.1K
11:58 43.14 43.14 43.14 43.14 2.0K
11:59 43.13 43.13 43.13 43.13 0.6K
12:00 43.13 43.14 43.13 43.14 1.4K
12:01 43.15 43.15 43.15 43.15 0.4K
12:02 43.13 43.13 43.13 43.13 0.7K
12:03 43.13 43.13 43.13 43.13 0.2K
12:04 43.13 43.14 43.13 43.13 1.8K
12:05 43.14 43.14 43.14 43.14 2.1K
12:06 43.13 43.13 43.13 43.13 4.3K
12:07 43.13 43.13 43.13 43.13 0.3K
12:08 43.14 43.14 43.14 43.14 4.3K
12:09 43.15 43.15 43.15 43.15 0.1K
12:10 43.14 43.14 43.14 43.14 0.3K
12:12 43.15 43.15 43.15 43.15 0.1K
12:13 43.13 43.13 43.13 43.13 0.4K
12:14 43.14 43.14 43.14 43.14 0.4K
12:15 43.13 43.13 43.13 43.13 0.2K
12:17 43.12 43.12 43.12 43.12 0.4K
12:18 43.13 43.13 43.12 43.12 2.8K
12:21 43.14 43.14 43.14 43.14 0.4K
12:24 43.14 43.15 43.14 43.15 0.5K
12:25 43.15 43.15 43.15 43.15 0.5K
12:29 43.14 43.14 43.14 43.14 0.2K
12:32 43.16 43.16 43.16 43.16 0.2K
12:34 43.16 43.16 43.16 43.16 0.5K
12:35 43.15 43.16 43.15 43.16 0.8K
12:36 43.17 43.17 43.17 43.17 0.5K
12:41 43.17 43.17 43.17 43.17 0.2K
12:44 43.15 43.15 43.15 43.15 0.5K
12:45 43.16 43.16 43.16 43.16 0.4K
12:46 43.16 43.16 43.16 43.16 4.0K
12:47 43.14 43.14 43.14 43.14 0.2K
12:48 43.14 43.14 43.14 43.14 1.1K
12:51 43.15 43.15 43.15 43.15 0.6K
12:53 43.15 43.15 43.15 43.15 2.4K
12:55 43.16 43.16 43.16 43.16 1.5K
12:56 43.16 43.16 43.16 43.16 0.6K
12:57 43.16 43.16 43.16 43.16 0.2K
12:59 43.14 43.14 43.14 43.14 0.5K
13:00 43.15 43.17 43.15 43.17 2.2K
13:01 43.17 43.17 43.17 43.17 4.3K
13:02 43.17 43.17 43.17 43.17 1.6K
13:05 43.15 43.15 43.15 43.14 0.4K
13:06 43.13 43.13 43.13 43.13 0.7K
13:07 43.14 43.14 43.14 43.14 0.3K
13:08 43.14 43.14 43.14 43.14 1.0K
13:09 43.14 43.14 43.14 43.14 4.4K
13:10 43.14 43.14 43.13 43.14 2.3K
13:11 43.14 43.14 43.14 43.14 0.4K
13:12 43.14 43.14 43.14 43.14 2.4K
13:13 43.15 43.15 43.15 43.15 25.3K
13:15 43.14 43.15 43.14 43.15 4.3K
13:16 43.14 43.14 43.14 43.14 1.2K
13:17 43.13 43.13 43.13 43.13 0.5K
13:20 43.11 43.11 43.11 43.11 1.2K
13:21 43.11 43.11 43.11 43.11 0.1K
13:22 43.11 43.11 43.11 43.11 0.3K
13:23 43.10 43.10 43.09 43.09 2.3K
13:25 43.08 43.08 43.08 43.08 0.3K
13:27 43.07 43.07 43.06 43.06 8.0K
13:28 43.06 43.06 43.06 43.06 0.9K
13:29 43.05 43.05 43.05 43.05 0.3K
13:30 43.04 43.05 43.04 43.04 1.4K
13:31 43.04 43.05 43.04 43.04 4.0K
13:32 43.05 43.05 43.05 43.05 0.2K
13:33 43.04 43.04 43.03 43.03 140.8K
13:34 43.04 43.04 43.04 43.04 3.7K
13:35 43.05 43.05 43.05 43.05 2.1K
13:36 43.04 43.04 43.04 43.04 0.4K
13:37 43.04 43.04 43.03 43.03 3.5K
13:39 43.04 43.04 43.03 43.03 0.9K
13:40 43.03 43.04 43.03 43.04 0.6K
13:41 43.04 43.04 43.04 43.04 0.5K
13:42 43.05 43.06 43.05 43.06 3.1K
13:43 43.07 43.07 43.07 43.07 5.3K
13:44 43.06 43.06 43.06 43.06 3.5K
13:45 43.06 43.06 43.06 43.06 14.7K
13:46 43.06 43.06 43.06 43.06 0.5K
13:48 43.05 43.05 43.05 43.05 19.8K
13:49 43.06 43.06 43.06 43.06 1.0K
13:50 43.06 43.07 43.06 43.07 2.4K
13:51 43.07 43.07 43.06 43.07 3.2K
13:52 43.06 43.06 43.06 43.06 0.7K
13:53 43.05 43.06 43.05 43.06 1.6K
13:54 43.07 43.07 43.07 43.07 2.3K
13:56 43.08 43.08 43.08 43.08 0.5K
13:57 43.08 43.08 43.08 43.08 0.8K
14:00 43.08 43.09 43.08 43.09 5.0K
14:01 43.08 43.08 43.08 43.08 1.7K
14:02 43.10 43.10 43.09 43.09 2.3K
14:03 43.09 43.09 43.09 43.09 0.6K
14:07 43.09 43.09 43.09 43.09 0.4K
14:09 43.10 43.10 43.10 43.10 1.3K
14:10 43.10 43.10 43.10 43.10 0.3K
14:12 43.11 43.11 43.11 43.11 0.3K
14:14 43.10 43.10 43.10 43.10 0.8K
14:16 43.10 43.10 43.10 43.10 2.5K
14:17 43.11 43.11 43.11 43.11 1.2K
14:18 43.12 43.12 43.12 43.12 2.1K
14:19 43.12 43.12 43.12 43.11 0.5K
14:20 43.13 43.13 43.13 43.13 0.2K
14:21 43.13 43.13 43.13 43.13 0.6K
14:23 43.13 43.13 43.13 43.13 0.8K
14:24 43.14 43.14 43.14 43.14 4.7K
14:25 43.13 43.14 43.13 43.14 0.5K
14:26 43.13 43.13 43.13 43.13 0.9K
14:29 43.12 43.12 43.12 43.12 0.8K
14:30 43.13 43.13 43.13 43.13 0.4K
14:32 43.13 43.13 43.13 43.13 0.2K
14:33 43.14 43.14 43.13 43.13 2.4K
14:39 43.13 43.13 43.13 43.13 0.4K
14:41 43.12 43.12 43.12 43.12 0.5K
14:42 43.13 43.13 43.13 43.13 4.0K
14:43 43.13 43.13 43.13 43.13 0.1K
14:44 43.13 43.13 43.13 43.12 0.8K
14:46 43.13 43.13 43.13 43.13 0.5K
14:48 43.13 43.13 43.13 43.13 0.5K
14:51 43.12 43.12 43.12 43.12 0.9K
14:52 43.12 43.12 43.12 43.12 0.2K
14:53 43.11 43.11 43.11 43.11 0.1K
14:54 43.12 43.12 43.11 43.11 1.4K
14:56 43.12 43.12 43.10 43.10 3.5K
14:58 43.07 43.07 43.07 43.07 0.1K
14:59 43.07 43.07 43.07 43.07 0.8K
15:01 43.09 43.09 43.09 43.09 0.3K
15:03 43.09 43.09 43.09 43.09 1.3K
15:04 43.09 43.09 43.09 43.09 1.8K
15:05 43.09 43.09 43.09 43.09 2.2K
15:07 43.09 43.09 43.09 43.09 1.1K
15:08 43.09 43.09 43.09 43.09 0.2K
15:09 43.08 43.08 43.08 43.08 0.9K
15:10 43.09 43.09 43.08 43.09 0.7K
15:11 43.10 43.10 43.10 43.10 0.3K
15:12 43.09 43.10 43.09 43.10 15.0K
15:13 43.10 43.10 43.10 43.10 11.0K
15:14 43.09 43.09 43.08 43.09 1.2K
15:15 43.09 43.09 43.09 43.09 0.5K
15:16 43.09 43.10 43.09 43.10 1.5K
15:17 43.10 43.10 43.10 43.10 1.8K
15:18 43.10 43.10 43.10 43.10 1.9K
15:19 43.10 43.10 43.10 43.10 0.1K
15:20 43.09 43.10 43.09 43.10 5.3K
15:21 43.10 43.10 43.10 43.10 1.4K
15:22 43.10 43.10 43.10 43.10 1.3K
15:24 43.10 43.10 43.09 43.09 5.1K
15:26 43.09 43.09 43.09 43.09 22.5K
15:27 43.08 43.08 43.08 43.08 3.2K
15:30 43.09 43.09 43.09 43.09 2.5K
15:31 43.09 43.09 43.09 43.09 0.5K
15:32 43.09 43.09 43.09 43.09 1.4K
15:33 43.08 43.08 43.07 43.08 2.0K
15:34 43.08 43.09 43.08 43.09 1.6K
15:36 43.08 43.08 43.08 43.08 0.3K
15:37 43.08 43.08 43.08 43.08 1.4K
15:38 43.10 43.10 43.09 43.10 2.3K
15:39 43.09 43.09 43.09 43.09 1.2K
15:40 43.08 43.08 43.08 43.08 3.0K
15:41 43.08 43.08 43.08 43.08 2.3K
15:42 43.08 43.08 43.08 43.08 0.2K
15:43 43.09 43.09 43.09 43.09 1.2K
15:44 43.09 43.10 43.09 43.10 0.9K
15:45 43.09 43.09 43.08 43.09 2.4K
15:46 43.09 43.09 43.08 43.08 1.8K
15:47 43.08 43.08 43.07 43.07 8.9K
15:48 43.08 43.08 43.08 43.08 0.1K
15:49 43.08 43.08 43.07 43.07 0.4K
15:50 43.09 43.09 43.09 43.09 1.9K
15:51 43.09 43.10 43.09 43.09 1.2K
15:52 43.09 43.09 43.08 43.08 1.0K
15:53 43.08 43.08 43.08 43.08 2.4K
15:54 43.08 43.09 43.08 43.09 1.4K
15:55 43.09 43.09 43.09 43.09 1.7K
15:56 43.09 43.09 43.09 43.09 1.3K
15:57 43.09 43.09 43.07 43.07 0.9K
15:58 43.08 43.08 43.08 43.08 0.9K
15:59 43.08 43.08 43.06 43.06 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available