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 43.42 43.42 43.34 43.36 25.2K
09:31 43.33 43.33 43.32 43.32 3.0K
09:33 43.33 43.33 43.33 43.33 0.6K
09:34 43.32 43.32 43.32 43.32 1.0K
09:36 43.30 43.30 43.30 43.30 1.3K
09:37 43.31 43.31 43.31 43.31 1.4K
09:45 43.30 43.30 43.30 43.30 1.1K
09:46 43.31 43.31 43.31 43.31 1.5K
09:47 43.31 43.31 43.31 43.31 2.4K
09:48 43.31 43.31 43.31 43.31 1.3K
09:49 43.31 43.31 43.31 43.31 0.9K
09:51 43.31 43.31 43.31 43.31 0.8K
09:52 43.32 43.32 43.32 43.31 1.4K
09:53 43.32 43.32 43.32 43.32 1.1K
09:54 43.32 43.32 43.32 43.32 1.8K
09:55 43.31 43.31 43.31 43.31 0.3K
09:56 43.33 43.33 43.33 43.33 1.2K
09:58 43.32 43.33 43.32 43.33 0.4K
09:59 43.33 43.33 43.33 43.33 0.7K
10:01 43.31 43.32 43.31 43.32 1.7K
10:02 43.30 43.31 43.30 43.31 1.7K
10:06 43.31 43.31 43.31 43.31 0.5K
10:08 43.33 43.33 43.33 43.33 0.2K
10:10 43.31 43.31 43.31 43.31 0.8K
10:11 43.32 43.32 43.32 43.32 0.2K
10:12 43.31 43.31 43.31 43.31 1.3K
10:14 43.30 43.30 43.30 43.30 1.7K
10:15 43.31 43.31 43.31 43.31 0.5K
10:16 43.33 43.33 43.33 43.33 0.4K
10:19 43.33 43.33 43.33 43.33 0.6K
10:20 43.33 43.33 43.33 43.33 2.0K
10:21 43.32 43.32 43.32 43.32 1.0K
10:27 43.32 43.32 43.31 43.31 3.4K
10:28 43.31 43.31 43.29 43.29 1.6K
10:29 43.28 43.28 43.28 43.28 0.2K
10:32 43.27 43.27 43.27 43.27 0.3K
10:34 43.26 43.26 43.26 43.26 0.6K
10:35 43.27 43.28 43.27 43.28 6.9K
10:38 43.30 43.30 43.30 43.30 0.2K
10:41 43.29 43.29 43.29 43.29 4.6K
10:42 43.29 43.29 43.29 43.29 0.1K
10:43 43.30 43.30 43.30 43.30 1.3K
10:44 43.30 43.30 43.30 43.30 0.8K
10:45 43.30 43.31 43.30 43.31 3.6K
10:50 43.29 43.29 43.29 43.29 0.9K
10:51 43.28 43.28 43.28 43.27 0.2K
10:52 43.27 43.27 43.27 43.27 0.2K
10:53 43.28 43.28 43.28 43.28 0.3K
10:54 43.28 43.28 43.28 43.28 0.1K
10:55 43.28 43.28 43.28 43.28 0.4K
10:56 43.28 43.28 43.28 43.28 3.2K
10:57 43.28 43.29 43.28 43.29 1.2K
10:59 43.27 43.27 43.27 43.27 1.0K
11:02 43.26 43.26 43.26 43.26 0.8K
11:03 43.27 43.27 43.27 43.27 0.8K
11:04 43.26 43.26 43.26 43.26 0.3K
11:05 43.25 43.25 43.25 43.25 0.2K
11:06 43.25 43.25 43.25 43.25 0.1K
11:07 43.25 43.25 43.23 43.23 3.4K
11:11 43.24 43.24 43.24 43.24 0.4K
11:13 43.24 43.25 43.24 43.25 7.5K
11:14 43.25 43.25 43.24 43.24 1.8K
11:16 43.25 43.25 43.25 43.25 0.1K
11:17 43.25 43.25 43.24 43.24 1.6K
11:18 43.24 43.24 43.24 43.24 0.6K
11:19 43.24 43.24 43.24 43.24 0.5K
11:20 43.23 43.23 43.23 43.23 0.2K
11:21 43.23 43.23 43.22 43.22 0.5K
11:22 43.22 43.22 43.22 43.22 0.4K
11:23 43.22 43.22 43.22 43.22 0.3K
11:24 43.23 43.23 43.23 43.23 0.8K
11:28 43.23 43.23 43.23 43.23 1.4K
11:29 43.23 43.23 43.23 43.23 0.1K
11:30 43.24 43.24 43.23 43.23 1.5K
11:32 43.21 43.21 43.21 43.21 0.2K
11:33 43.22 43.22 43.22 43.22 0.2K
11:35 43.21 43.21 43.21 43.21 0.8K
11:36 43.23 43.23 43.23 43.23 0.8K
11:37 43.23 43.24 43.23 43.24 1.0K
11:39 43.24 43.24 43.24 43.24 1.4K
11:40 43.24 43.24 43.24 43.24 0.2K
11:41 43.23 43.23 43.23 43.23 0.3K
11:42 43.21 43.21 43.21 43.21 0.7K
11:43 43.22 43.23 43.22 43.23 1.2K
11:44 43.23 43.23 43.23 43.23 0.4K
11:45 43.23 43.23 43.23 43.23 0.9K
11:47 43.22 43.22 43.22 43.22 1.2K
11:48 43.22 43.22 43.22 43.22 2.5K
11:50 43.22 43.22 43.22 43.22 0.3K
11:51 43.22 43.22 43.22 43.22 0.5K
11:54 43.23 43.23 43.23 43.23 0.2K
11:55 43.22 43.23 43.22 43.23 1.1K
11:57 43.23 43.23 43.23 43.23 0.2K
11:59 43.23 43.23 43.23 43.23 0.8K
12:02 43.23 43.23 43.23 43.23 0.5K
12:03 43.22 43.22 43.22 43.22 0.8K
12:04 43.22 43.23 43.22 43.23 1.2K
12:05 43.23 43.23 43.22 43.23 1.5K
12:06 43.23 43.24 43.23 43.24 1.3K
12:07 43.23 43.23 43.22 43.22 1.8K
12:08 43.22 43.22 43.22 43.22 0.5K
12:11 43.22 43.22 43.22 43.22 0.2K
12:12 43.22 43.22 43.22 43.22 0.6K
12:13 43.22 43.22 43.22 43.22 1.1K
12:15 43.24 43.24 43.24 43.24 0.2K
12:16 43.24 43.24 43.24 43.24 2.4K
12:19 43.24 43.24 43.24 43.24 0.8K
12:20 43.23 43.23 43.23 43.23 0.1K
12:21 43.22 43.22 43.22 43.22 0.3K
12:22 43.22 43.22 43.22 43.22 0.8K
12:23 43.22 43.22 43.22 43.22 0.3K
12:24 43.23 43.23 43.23 43.23 1.2K
12:27 43.24 43.24 43.24 43.24 3.3K
12:28 43.23 43.23 43.23 43.23 2.1K
12:29 43.23 43.23 43.23 43.23 0.2K
12:30 43.23 43.24 43.23 43.24 3.2K
12:31 43.24 43.24 43.24 43.24 0.5K
12:32 43.23 43.23 43.23 43.23 1.5K
12:34 43.23 43.23 43.23 43.23 0.1K
12:35 43.22 43.22 43.22 43.22 1.4K
12:37 43.21 43.21 43.21 43.21 0.5K
12:38 43.22 43.23 43.22 43.23 0.7K
12:39 43.23 43.23 43.23 43.23 0.1K
12:42 43.23 43.23 43.22 43.22 2.4K
12:43 43.22 43.22 43.22 43.22 0.7K
12:45 43.22 43.22 43.22 43.22 0.1K
12:46 43.22 43.22 43.21 43.21 0.6K
12:47 43.21 43.21 43.21 43.21 0.1K
12:48 43.21 43.21 43.21 43.21 0.6K
12:52 43.21 43.21 43.21 43.21 0.2K
12:53 43.21 43.22 43.21 43.22 2.3K
12:54 43.21 43.21 43.21 43.21 5.2K
12:55 43.22 43.22 43.22 43.22 0.2K
12:56 43.22 43.22 43.22 43.22 0.2K
12:57 43.23 43.23 43.23 43.23 0.3K
12:58 43.23 43.23 43.23 43.23 1.5K
13:03 43.22 43.22 43.22 43.22 0.5K
13:05 43.22 43.22 43.22 43.22 0.6K
13:08 43.22 43.22 43.22 43.22 0.4K
13:10 43.22 43.22 43.22 43.22 0.7K
13:11 43.22 43.22 43.22 43.22 0.2K
13:12 43.22 43.22 43.22 43.22 0.8K
13:14 43.22 43.22 43.22 43.22 1.4K
13:16 43.22 43.22 43.22 43.22 0.2K
13:17 43.23 43.23 43.23 43.23 0.6K
13:22 43.25 43.25 43.24 43.24 0.3K
13:23 43.25 43.25 43.25 43.25 0.7K
13:24 43.25 43.25 43.25 43.25 0.3K
13:25 43.25 43.25 43.25 43.25 0.3K
13:26 43.24 43.24 43.24 43.24 0.6K
13:27 43.24 43.24 43.24 43.24 0.5K
13:28 43.24 43.24 43.24 43.24 0.6K
13:30 43.23 43.24 43.23 43.24 1.6K
13:32 43.23 43.24 43.23 43.24 3.4K
13:33 43.24 43.24 43.24 43.24 5.9K
13:36 43.22 43.22 43.22 43.22 0.6K
13:37 43.22 43.22 43.22 43.22 1.2K
13:40 43.18 43.18 43.18 43.18 2.5K
13:42 43.19 43.19 43.19 43.18 0.6K
13:47 43.20 43.20 43.20 43.20 0.4K
13:48 43.21 43.21 43.21 43.21 0.4K
13:50 43.21 43.21 43.21 43.21 2.2K
13:51 43.20 43.20 43.20 43.20 0.3K
13:52 43.21 43.21 43.21 43.21 0.3K
13:53 43.21 43.21 43.21 43.21 0.6K
13:54 43.20 43.20 43.20 43.20 1.0K
13:55 43.19 43.19 43.19 43.19 0.9K
13:57 43.19 43.19 43.19 43.18 0.8K
13:59 43.17 43.18 43.17 43.18 0.4K
14:00 43.18 43.18 43.18 43.18 1.2K
14:01 43.18 43.18 43.18 43.18 0.7K
14:02 43.18 43.18 43.17 43.17 1.2K
14:03 43.18 43.18 43.18 43.18 0.6K
14:04 43.18 43.18 43.18 43.18 0.3K
14:05 43.19 43.19 43.19 43.19 1.8K
14:06 43.19 43.19 43.19 43.19 0.9K
14:07 43.19 43.19 43.19 43.19 0.2K
14:08 43.19 43.19 43.19 43.19 1.6K
14:10 43.19 43.19 43.19 43.19 0.9K
14:11 43.19 43.19 43.19 43.19 0.8K
14:15 43.19 43.19 43.19 43.19 1.0K
14:17 43.19 43.19 43.18 43.18 0.6K
14:18 43.19 43.19 43.19 43.19 1.0K
14:19 43.19 43.19 43.18 43.18 0.9K
14:21 43.19 43.19 43.19 43.19 0.3K
14:23 43.19 43.19 43.19 43.19 14.8K
14:25 43.19 43.19 43.19 43.19 0.1K
14:27 43.19 43.19 43.19 43.19 1.2K
14:28 43.19 43.19 43.19 43.19 0.1K
14:29 43.19 43.19 43.19 43.19 0.1K
14:30 43.19 43.19 43.19 43.19 1.6K
14:34 43.18 43.18 43.17 43.17 0.7K
14:37 43.18 43.18 43.18 43.18 0.5K
14:38 43.17 43.17 43.17 43.17 0.1K
14:39 43.18 43.18 43.18 43.18 0.5K
14:40 43.16 43.16 43.16 43.16 0.8K
14:41 43.16 43.18 43.16 43.18 0.9K
14:42 43.18 43.18 43.18 43.18 0.1K
14:43 43.18 43.18 43.17 43.17 0.6K
14:44 43.17 43.17 43.17 43.17 0.4K
14:45 43.17 43.17 43.17 43.17 0.3K
14:46 43.16 43.16 43.16 43.16 0.5K
14:47 43.16 43.17 43.16 43.17 2.1K
14:48 43.17 43.17 43.17 43.17 2.2K
14:49 43.18 43.18 43.18 43.18 3.9K
14:51 43.18 43.18 43.18 43.18 0.6K
14:53 43.19 43.19 43.19 43.19 0.8K
14:54 43.18 43.18 43.18 43.18 0.4K
14:56 43.19 43.19 43.19 43.19 0.2K
14:57 43.19 43.19 43.19 43.19 0.5K
14:58 43.19 43.19 43.19 43.19 0.4K
14:59 43.19 43.19 43.19 43.19 0.1K
15:00 43.19 43.19 43.19 43.19 1.8K
15:01 43.19 43.19 43.19 43.19 0.4K
15:02 43.18 43.18 43.18 43.18 0.5K
15:03 43.19 43.19 43.19 43.19 1.5K
15:04 43.20 43.20 43.19 43.19 2.3K
15:05 43.19 43.19 43.19 43.19 0.5K
15:07 43.20 43.20 43.20 43.20 1.9K
15:08 43.20 43.20 43.20 43.20 1.8K
15:09 43.20 43.21 43.20 43.21 2.0K
15:10 43.21 43.21 43.21 43.21 1.5K
15:11 43.20 43.21 43.20 43.21 1.4K
15:13 43.21 43.22 43.21 43.22 5.3K
15:14 43.21 43.22 43.21 43.22 2.0K
15:15 43.21 43.22 43.21 43.22 0.7K
15:16 43.22 43.22 43.22 43.22 0.3K
15:17 43.22 43.22 43.22 43.22 0.1K
15:19 43.21 43.22 43.21 43.22 3.1K
15:20 43.23 43.23 43.23 43.23 1.0K
15:21 43.22 43.22 43.22 43.22 0.5K
15:23 43.23 43.23 43.23 43.23 0.5K
15:24 43.22 43.22 43.22 43.22 0.7K
15:26 43.23 43.23 43.23 43.23 0.3K
15:27 43.22 43.23 43.22 43.23 9.5K
15:28 43.23 43.24 43.22 43.24 5.5K
15:29 43.24 43.24 43.24 43.24 0.4K
15:30 43.23 43.23 43.23 43.23 1.6K
15:31 43.23 43.23 43.23 43.23 1.0K
15:32 43.22 43.22 43.21 43.21 0.6K
15:33 43.21 43.21 43.21 43.21 3.4K
15:34 43.22 43.22 43.22 43.22 1.8K
15:35 43.22 43.22 43.22 43.22 2.2K
15:36 43.21 43.22 43.21 43.21 5.0K
15:37 43.21 43.21 43.21 43.21 0.3K
15:38 43.21 43.21 43.21 43.21 3.8K
15:39 43.21 43.21 43.21 43.21 1.8K
15:40 43.21 43.21 43.21 43.21 3.9K
15:41 43.21 43.21 43.21 43.21 5.6K
15:42 43.22 43.22 43.22 43.22 2.2K
15:43 43.22 43.22 43.22 43.22 1.9K
15:44 43.21 43.22 43.21 43.22 3.2K
15:45 43.22 43.22 43.22 43.22 0.4K
15:46 43.22 43.22 43.21 43.22 3.7K
15:47 43.21 43.21 43.21 43.21 0.4K
15:48 43.21 43.21 43.21 43.21 3.4K
15:49 43.21 43.21 43.21 43.21 3.0K
15:50 43.21 43.21 43.20 43.20 0.9K
15:52 43.21 43.21 43.21 43.21 0.3K
15:53 43.21 43.21 43.21 43.21 1.2K
15:54 43.19 43.19 43.19 43.19 2.5K
15:55 43.19 43.19 43.19 43.19 0.7K
15:56 43.19 43.19 43.19 43.19 0.6K
15:59 43.19 43.24 43.19 43.24 11.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available