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 43.29 43.29 43.29 43.29 14.5K
09:32 43.30 43.30 43.30 43.30 2.4K
09:34 43.32 43.33 43.32 43.33 77.5K
09:35 43.33 43.33 43.33 43.33 0.5K
09:36 43.32 43.32 43.32 43.32 0.4K
09:37 43.32 43.32 43.32 43.32 1.6K
09:38 43.33 43.34 43.33 43.33 6.2K
09:39 43.33 43.33 43.33 43.33 0.9K
09:40 43.33 43.34 43.33 43.34 2.1K
09:41 43.34 43.34 43.32 43.32 2.9K
09:42 43.31 43.31 43.31 43.31 0.6K
09:43 43.32 43.33 43.32 43.33 2.6K
09:44 43.33 43.33 43.33 43.33 5.1K
09:45 43.33 43.33 43.29 43.29 3.5K
09:48 43.26 43.26 43.26 43.26 0.5K
09:49 43.26 43.27 43.26 43.26 2.4K
09:50 43.27 43.28 43.27 43.28 0.6K
09:51 43.28 43.28 43.28 43.28 0.9K
09:53 43.28 43.28 43.28 43.28 0.7K
09:54 43.27 43.28 43.27 43.28 1.1K
09:55 43.26 43.28 43.26 43.28 12.9K
09:56 43.29 43.29 43.29 43.29 3.1K
09:57 43.29 43.29 43.29 43.29 0.2K
09:59 43.29 43.29 43.29 43.29 1.1K
10:00 43.29 43.31 43.29 43.31 3.3K
10:01 43.31 43.31 43.31 43.31 0.2K
10:02 43.31 43.33 43.31 43.33 1.5K
10:03 43.32 43.32 43.32 43.32 0.5K
10:04 43.32 43.32 43.31 43.31 1.3K
10:07 43.32 43.32 43.32 43.32 0.4K
10:08 43.32 43.33 43.31 43.33 1.1K
10:10 43.33 43.33 43.33 43.33 1.2K
10:11 43.33 43.33 43.33 43.33 2.1K
10:12 43.32 43.33 43.32 43.33 1.0K
10:13 43.34 43.34 43.33 43.34 22.3K
10:14 43.34 43.34 43.34 43.34 0.2K
10:15 43.34 43.35 43.34 43.35 1.3K
10:16 43.34 43.35 43.34 43.35 1.9K
10:17 43.35 43.35 43.35 43.35 0.4K
10:18 43.34 43.34 43.34 43.34 1.1K
10:19 43.34 43.34 43.34 43.34 0.5K
10:20 43.35 43.35 43.35 43.35 0.8K
10:22 43.34 43.34 43.34 43.34 1.1K
10:23 43.33 43.33 43.32 43.32 2.3K
10:24 43.32 43.32 43.32 43.31 0.5K
10:25 43.32 43.32 43.32 43.32 1.0K
10:26 43.32 43.34 43.32 43.34 273.8K
10:27 43.34 43.34 43.34 43.34 0.6K
10:28 43.35 43.35 43.35 43.35 0.4K
10:29 43.35 43.35 43.35 43.35 0.6K
10:30 43.35 43.36 43.35 43.36 3.2K
10:31 43.36 43.36 43.36 43.36 1.3K
10:32 43.36 43.36 43.36 43.36 2.9K
10:33 43.36 43.36 43.36 43.36 0.5K
10:34 43.37 43.37 43.37 43.37 1.8K
10:35 43.37 43.37 43.37 43.37 0.2K
10:36 43.37 43.37 43.37 43.37 3.6K
10:37 43.37 43.37 43.37 43.37 2.6K
10:38 43.38 43.38 43.38 43.38 1.3K
10:40 43.38 43.39 43.38 43.39 1.0K
10:41 43.39 43.39 43.38 43.39 1.5K
10:42 43.39 43.39 43.39 43.39 3.2K
10:43 43.39 43.39 43.39 43.39 1.2K
10:44 43.39 43.39 43.39 43.39 1.5K
10:45 43.39 43.39 43.39 43.39 1.8K
10:46 43.40 43.40 43.40 43.40 0.2K
10:47 43.40 43.40 43.40 43.40 1.8K
10:48 43.40 43.40 43.40 43.40 0.9K
10:49 43.40 43.40 43.39 43.40 2.0K
10:50 43.40 43.40 43.40 43.40 0.2K
10:51 43.40 43.40 43.39 43.39 3.5K
10:52 43.40 43.41 43.40 43.41 0.9K
10:53 43.41 43.41 43.41 43.41 0.8K
10:54 43.40 43.40 43.40 43.40 4.5K
10:55 43.40 43.41 43.40 43.41 1.2K
10:56 43.41 43.41 43.40 43.40 0.6K
10:57 43.41 43.41 43.41 43.41 0.4K
10:58 43.41 43.41 43.41 43.41 3.8K
10:59 43.40 43.41 43.40 43.40 2.8K
11:00 43.40 43.40 43.40 43.40 4.7K
11:01 43.39 43.40 43.39 43.40 1.5K
11:02 43.40 43.40 43.40 43.40 4.0K
11:03 43.40 43.40 43.40 43.40 0.7K
11:04 43.41 43.41 43.41 43.41 0.1K
11:05 43.41 43.41 43.41 43.41 0.4K
11:06 43.41 43.41 43.41 43.41 1.8K
11:07 43.41 43.42 43.41 43.42 0.6K
11:08 43.42 43.42 43.42 43.42 0.7K
11:10 43.43 43.43 43.41 43.41 5.7K
11:11 43.41 43.41 43.41 43.41 0.9K
11:12 43.41 43.41 43.41 43.41 1.9K
11:14 43.42 43.42 43.41 43.41 1.3K
11:15 43.41 43.41 43.41 43.41 0.5K
11:16 43.41 43.41 43.41 43.41 1.6K
11:18 43.42 43.42 43.42 43.42 1.4K
11:19 43.42 43.42 43.42 43.42 0.4K
11:20 43.42 43.42 43.42 43.42 0.9K
11:21 43.42 43.42 43.42 43.42 0.5K
11:22 43.41 43.42 43.41 43.41 3.1K
11:23 43.41 43.41 43.41 43.41 0.7K
11:24 43.40 43.40 43.40 43.40 1.9K
11:25 43.40 43.40 43.40 43.40 1.1K
11:26 43.39 43.39 43.39 43.39 0.9K
11:27 43.40 43.40 43.40 43.40 0.9K
11:28 43.40 43.40 43.40 43.40 3.6K
11:29 43.39 43.39 43.39 43.39 5.0K
11:30 43.38 43.38 43.38 43.38 1.8K
11:31 43.38 43.38 43.38 43.38 3.1K
11:32 43.37 43.37 43.37 43.37 2.1K
11:34 43.38 43.38 43.38 43.38 1.2K
11:35 43.38 43.39 43.38 43.39 10.3K
11:36 43.39 43.39 43.39 43.39 1.1K
11:37 43.39 43.39 43.39 43.39 2.3K
11:38 43.38 43.39 43.38 43.39 28.1K
11:39 43.39 43.39 43.39 43.39 4.8K
11:40 43.38 43.38 43.38 43.38 0.1K
11:41 43.39 43.39 43.39 43.39 0.3K
11:42 43.38 43.38 43.38 43.38 1.7K
11:43 43.38 43.38 43.38 43.38 2.1K
11:44 43.38 43.38 43.38 43.38 0.7K
11:45 43.38 43.38 43.38 43.38 0.2K
11:46 43.38 43.38 43.38 43.38 0.5K
11:47 43.39 43.39 43.39 43.39 0.2K
11:48 43.39 43.39 43.39 43.39 0.8K
11:49 43.38 43.38 43.38 43.38 1.7K
11:50 43.38 43.38 43.38 43.38 1.3K
11:51 43.39 43.39 43.38 43.38 0.6K
11:52 43.39 43.39 43.39 43.39 1.9K
11:53 43.39 43.40 43.39 43.40 1.0K
11:54 43.40 43.40 43.40 43.40 1.4K
11:56 43.40 43.40 43.40 43.40 1.6K
11:58 43.40 43.40 43.40 43.40 1.6K
11:59 43.40 43.40 43.39 43.40 0.9K
12:00 43.40 43.40 43.40 43.40 3.9K
12:01 43.41 43.41 43.41 43.41 1.7K
12:04 43.43 43.43 43.43 43.43 2.6K
12:05 43.42 43.42 43.41 43.41 1.6K
12:06 43.43 43.43 43.43 43.43 0.1K
12:08 43.43 43.43 43.43 43.43 1.2K
12:09 43.42 43.43 43.42 43.43 1.2K
12:10 43.43 43.43 43.43 43.43 0.4K
12:11 43.43 43.43 43.43 43.43 0.6K
12:12 43.43 43.43 43.43 43.43 0.4K
12:13 43.42 43.42 43.42 43.42 0.7K
12:14 43.43 43.43 43.43 43.43 0.7K
12:15 43.43 43.43 43.43 43.43 2.6K
12:16 43.43 43.43 43.43 43.43 1.7K
12:17 43.43 43.43 43.43 43.43 0.5K
12:18 43.42 43.43 43.42 43.43 0.9K
12:19 43.43 43.43 43.43 43.43 3.5K
12:23 43.44 43.44 43.44 43.44 0.6K
12:25 43.44 43.44 43.43 43.44 3.1K
12:26 43.44 43.44 43.43 43.44 2.0K
12:27 43.42 43.44 43.42 43.44 65.4K
12:29 43.43 43.43 43.43 43.43 8.5K
12:30 43.43 43.43 43.43 43.43 1.1K
12:31 43.43 43.43 43.43 43.43 0.2K
12:32 43.43 43.43 43.43 43.43 1.1K
12:35 43.43 43.43 43.43 43.43 3.5K
12:37 43.43 43.43 43.42 43.42 3.7K
12:38 43.41 43.41 43.41 43.41 0.3K
12:39 43.41 43.41 43.41 43.41 0.8K
12:41 43.41 43.41 43.41 43.41 1.5K
12:42 43.41 43.41 43.41 43.41 0.2K
12:44 43.41 43.41 43.41 43.41 1.3K
12:45 43.41 43.41 43.41 43.41 0.9K
12:47 43.41 43.41 43.41 43.41 0.7K
12:48 43.41 43.41 43.41 43.41 4.0K
12:49 43.41 43.41 43.41 43.41 4.1K
12:50 43.41 43.41 43.41 43.41 0.3K
12:51 43.42 43.42 43.42 43.42 0.7K
12:52 43.42 43.42 43.42 43.42 4.0K
12:53 43.42 43.42 43.42 43.42 0.2K
12:54 43.42 43.42 43.42 43.42 0.6K
12:55 43.42 43.42 43.42 43.42 0.6K
12:56 43.42 43.42 43.41 43.41 1.6K
12:57 43.42 43.42 43.42 43.42 0.4K
12:58 43.42 43.42 43.42 43.42 0.9K
12:59 43.42 43.42 43.42 43.42 0.8K
13:00 43.42 43.42 43.42 43.42 0.7K
13:01 43.43 43.43 43.43 43.43 0.9K
13:02 43.43 43.43 43.43 43.43 1.9K
13:03 43.43 43.43 43.43 43.43 0.9K
13:04 43.43 43.43 43.43 43.43 1.0K
13:05 43.43 43.43 43.43 43.43 2.1K
13:06 43.43 43.43 43.43 43.43 0.5K
13:07 43.42 43.43 43.42 43.43 0.5K
13:08 43.43 43.43 43.42 43.42 0.6K
13:09 43.43 43.43 43.43 43.43 1.3K
13:10 43.43 43.43 43.43 43.43 1.0K
13:11 43.43 43.43 43.43 43.43 0.4K
13:12 43.43 43.44 43.43 43.44 1.4K
13:13 43.44 43.44 43.44 43.44 1.2K
13:15 43.44 43.44 43.44 43.44 0.8K
13:16 43.44 43.45 43.44 43.44 4.1K
13:17 43.44 43.44 43.44 43.44 0.4K
13:18 43.43 43.43 43.43 43.43 0.6K
13:19 43.43 43.43 43.43 43.43 0.5K
13:20 43.44 43.44 43.43 43.44 2.1K
13:21 43.45 43.45 43.45 43.45 3.8K
13:23 43.44 43.44 43.44 43.44 2.6K
13:24 43.44 43.44 43.44 43.44 1.8K
13:26 43.44 43.44 43.44 43.44 0.4K
13:27 43.44 43.44 43.43 43.43 0.5K
13:28 43.44 43.44 43.44 43.44 0.8K
13:29 43.43 43.44 43.43 43.44 0.7K
13:30 43.44 43.44 43.44 43.44 1.2K
13:34 43.44 43.45 43.44 43.45 0.9K
13:35 43.45 43.45 43.45 43.45 2.8K
13:38 43.45 43.45 43.45 43.45 1.2K
13:39 43.45 43.45 43.44 43.44 0.6K
13:40 43.45 43.46 43.45 43.46 3.1K
13:42 43.46 43.46 43.46 43.46 2.3K
13:43 43.46 43.46 43.46 43.46 1.1K
13:44 43.45 43.45 43.45 43.45 1.8K
13:45 43.46 43.46 43.45 43.45 1.1K
13:46 43.45 43.45 43.45 43.45 0.6K
13:47 43.44 43.44 43.44 43.44 0.2K
13:48 43.43 43.44 43.43 43.44 78.6K
13:49 43.44 43.44 43.44 43.44 1.4K
13:50 43.44 43.44 43.44 43.44 0.2K
13:51 43.44 43.44 43.44 43.44 1.1K
13:52 43.43 43.43 43.43 43.43 0.1K
13:53 43.43 43.43 43.43 43.43 3.1K
13:54 43.44 43.44 43.44 43.44 0.7K
13:55 43.43 43.43 43.43 43.43 1.0K
13:56 43.43 43.43 43.42 43.43 35.9K
13:57 43.43 43.43 43.43 43.43 1.3K
13:58 43.43 43.44 43.43 43.44 1.3K
14:00 43.43 43.43 43.41 43.41 26.7K
14:01 43.42 43.42 43.42 43.42 1.3K
14:02 43.43 43.43 43.43 43.43 1.2K
14:03 43.43 43.43 43.43 43.43 0.5K
14:04 43.42 43.43 43.42 43.43 0.6K
14:05 43.43 43.45 43.43 43.43 27.2K
14:06 43.44 43.44 43.44 43.44 4.1K
14:07 43.44 43.44 43.44 43.44 1.4K
14:08 43.44 43.44 43.43 43.44 2.3K
14:09 43.44 43.44 43.44 43.44 0.1K
14:10 43.44 43.44 43.43 43.43 12.5K
14:11 43.44 43.44 43.44 43.44 1.1K
14:12 43.44 43.44 43.44 43.44 0.3K
14:13 43.44 43.44 43.44 43.44 2.0K
14:14 43.45 43.45 43.45 43.45 0.7K
14:15 43.45 43.45 43.45 43.45 3.0K
14:16 43.45 43.45 43.45 43.45 0.8K
14:17 43.46 43.46 43.45 43.45 1.7K
14:18 43.45 43.45 43.45 43.45 1.9K
14:19 43.45 43.45 43.45 43.45 0.3K
14:20 43.45 43.45 43.45 43.45 1.8K
14:21 43.45 43.45 43.45 43.45 5.0K
14:22 43.46 43.46 43.46 43.45 1.7K
14:23 43.45 43.46 43.45 43.46 4.2K
14:24 43.46 43.46 43.45 43.46 2.5K
14:25 43.46 43.46 43.46 43.46 1.6K
14:26 43.45 43.45 43.45 43.45 0.5K
14:27 43.46 43.46 43.46 43.46 1.7K
14:28 43.46 43.46 43.44 43.44 2.6K
14:29 43.45 43.45 43.45 43.45 0.3K
14:30 43.45 43.45 43.45 43.45 1.3K
14:31 43.45 43.45 43.44 43.44 1.2K
14:32 43.44 43.44 43.43 43.43 0.7K
14:33 43.44 43.44 43.44 43.44 0.9K
14:34 43.45 43.45 43.44 43.44 2.5K
14:35 43.45 43.45 43.45 43.45 1.0K
14:36 43.45 43.45 43.45 43.45 1.0K
14:37 43.45 43.45 43.45 43.45 0.9K
14:38 43.45 43.45 43.43 43.43 9.2K
14:39 43.44 43.44 43.44 43.44 3.4K
14:41 43.44 43.44 43.44 43.44 0.9K
14:42 43.44 43.44 43.44 43.44 2.0K
14:43 43.44 43.44 43.44 43.44 0.7K
14:44 43.44 43.44 43.44 43.44 0.6K
14:45 43.44 43.45 43.44 43.45 4.3K
14:46 43.45 43.45 43.44 43.44 1.4K
14:47 43.45 43.45 43.45 43.45 1.3K
14:48 43.44 43.44 43.44 43.44 1.2K
14:49 43.42 43.43 43.42 43.43 2.1K
14:50 43.43 43.43 43.43 43.43 0.9K
14:51 43.43 43.43 43.43 43.43 1.6K
14:52 43.43 43.43 43.43 43.43 0.9K
14:53 43.44 43.44 43.44 43.44 0.1K
14:54 43.44 43.44 43.44 43.44 2.7K
14:55 43.44 43.44 43.44 43.44 0.9K
14:56 43.44 43.44 43.44 43.44 0.5K
14:57 43.44 43.44 43.44 43.44 3.5K
14:58 43.44 43.44 43.44 43.44 1.3K
14:59 43.45 43.45 43.45 43.45 0.4K
15:00 43.45 43.45 43.45 43.45 0.5K
15:01 43.45 43.45 43.45 43.45 0.3K
15:02 43.46 43.46 43.45 43.45 43.2K
15:03 43.46 43.46 43.45 43.46 2.2K
15:04 43.46 43.46 43.45 43.45 5.0K
15:05 43.46 43.46 43.46 43.46 2.3K
15:06 43.45 43.46 43.45 43.46 4.2K
15:07 43.45 43.46 43.44 43.44 3.1K
15:08 43.45 43.46 43.45 43.46 1.8K
15:09 43.46 43.46 43.46 43.46 1.7K
15:10 43.46 43.47 43.46 43.47 2.9K
15:11 43.47 43.47 43.47 43.47 3.4K
15:12 43.47 43.47 43.46 43.46 2.2K
15:13 43.47 43.47 43.46 43.46 3.9K
15:14 43.46 43.46 43.46 43.46 9.9K
15:15 43.46 43.46 43.46 43.46 5.5K
15:16 43.46 43.46 43.46 43.46 3.0K
15:19 43.46 43.47 43.46 43.46 0.5K
15:20 43.47 43.47 43.46 43.46 2.0K
15:21 43.46 43.47 43.46 43.47 2.8K
15:23 43.47 43.47 43.47 43.47 1.2K
15:24 43.47 43.47 43.47 43.47 1.8K
15:25 43.46 43.46 43.46 43.46 0.4K
15:26 43.47 43.47 43.47 43.47 3.6K
15:28 43.47 43.47 43.47 43.47 2.0K
15:29 43.47 43.47 43.47 43.47 1.2K
15:30 43.47 43.47 43.47 43.47 3.6K
15:31 43.47 43.47 43.47 43.47 2.0K
15:32 43.47 43.47 43.47 43.47 2.8K
15:33 43.47 43.47 43.46 43.46 0.4K
15:34 43.47 43.47 43.47 43.47 3.6K
15:36 43.46 43.46 43.46 43.46 0.7K
15:37 43.47 43.47 43.46 43.46 0.7K
15:38 43.46 43.47 43.46 43.46 7.7K
15:40 43.46 43.47 43.46 43.46 2.1K
15:41 43.46 43.47 43.46 43.46 7.6K
15:42 43.46 43.46 43.45 43.46 2.0K
15:43 43.46 43.46 43.46 43.46 7.3K
15:45 43.46 43.46 43.46 43.46 1.0K
15:46 43.47 43.47 43.47 43.47 1.5K
15:47 43.46 43.46 43.46 43.46 1.0K
15:49 43.47 43.47 43.47 43.47 0.7K
15:50 43.46 43.48 43.46 43.48 2.4K
15:51 43.48 43.48 43.48 43.48 1.0K
15:52 43.49 43.49 43.48 43.48 1.1K
15:53 43.49 43.49 43.49 43.49 1.6K
15:54 43.49 43.49 43.49 43.49 5.2K
15:55 43.49 43.49 43.48 43.49 3.8K
15:56 43.50 43.50 43.49 43.49 2.5K
15:58 43.50 43.50 43.49 43.50 1.6K
15:59 43.51 43.51 43.49 43.51 18.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available