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 43.85 43.85 43.85 43.85 10.3K
09:32 43.84 43.84 43.84 43.84 0.5K
09:33 43.82 43.82 43.80 43.80 2.4K
09:34 43.82 43.83 43.82 43.82 5.9K
09:36 43.81 43.81 43.80 43.80 1.9K
09:37 43.81 43.81 43.81 43.81 1.3K
09:38 43.81 43.81 43.81 43.81 0.9K
09:39 43.81 43.81 43.81 43.81 1.8K
09:40 43.81 43.81 43.80 43.80 1.0K
09:41 43.80 43.80 43.80 43.80 0.1K
09:42 43.81 43.81 43.81 43.81 0.2K
09:43 43.81 43.81 43.81 43.81 0.5K
09:45 43.80 43.80 43.79 43.79 0.6K
09:46 43.79 43.80 43.79 43.80 0.3K
09:47 43.80 43.80 43.80 43.80 1.2K
09:49 43.79 43.79 43.79 43.78 1.0K
09:51 43.78 43.78 43.78 43.78 0.1K
09:52 43.79 43.79 43.77 43.77 3.0K
09:54 43.78 43.78 43.78 43.78 2.2K
09:55 43.77 43.79 43.77 43.79 6.3K
09:56 43.79 43.79 43.79 43.79 0.5K
09:58 43.78 43.78 43.77 43.77 0.4K
09:59 43.77 43.78 43.77 43.78 1.7K
10:00 43.76 43.76 43.76 43.76 1.1K
10:02 43.76 43.77 43.76 43.77 9.2K
10:03 43.78 43.78 43.78 43.78 0.7K
10:04 43.77 43.77 43.77 43.77 0.4K
10:05 43.77 43.78 43.77 43.78 0.8K
10:06 43.77 43.77 43.77 43.77 0.4K
10:07 43.77 43.77 43.77 43.77 0.9K
10:08 43.78 43.80 43.78 43.80 0.6K
10:13 43.79 43.80 43.78 43.80 2.3K
10:16 43.80 43.81 43.80 43.80 1.0K
10:18 43.79 43.80 43.79 43.80 1.8K
10:19 43.81 43.81 43.81 43.81 1.1K
10:21 43.78 43.78 43.78 43.78 0.6K
10:22 43.78 43.79 43.78 43.79 0.5K
10:23 43.80 43.80 43.80 43.80 0.7K
10:26 43.80 43.80 43.80 43.80 0.8K
10:27 43.81 43.81 43.81 43.81 0.2K
10:28 43.81 43.81 43.81 43.81 0.3K
10:29 43.83 43.83 43.83 43.83 0.3K
10:31 43.85 43.85 43.85 43.85 0.8K
10:32 43.83 43.83 43.83 43.83 0.2K
10:34 43.83 43.83 43.83 43.83 1.4K
10:36 43.82 43.82 43.82 43.82 0.8K
10:39 43.82 43.82 43.82 43.82 0.2K
10:40 43.82 43.82 43.82 43.82 0.9K
10:43 43.82 43.83 43.82 43.83 0.8K
10:45 43.84 43.84 43.84 43.84 0.1K
10:46 43.85 43.85 43.85 43.85 1.1K
10:47 43.85 43.85 43.85 43.85 0.5K
10:49 43.86 43.86 43.86 43.86 0.9K
10:50 43.86 43.86 43.85 43.85 0.7K
10:53 43.85 43.85 43.85 43.85 1.2K
10:54 43.85 43.85 43.85 43.85 0.6K
10:59 43.84 43.84 43.84 43.84 1.5K
11:00 43.85 43.85 43.85 43.85 1.4K
11:03 43.84 43.84 43.83 43.83 1.8K
11:04 43.83 43.83 43.83 43.83 0.2K
11:05 43.84 43.84 43.84 43.84 0.2K
11:06 43.85 43.85 43.84 43.84 0.4K
11:07 43.84 43.84 43.84 43.84 1.3K
11:08 43.84 43.84 43.84 43.84 2.4K
11:09 43.84 43.84 43.84 43.84 0.2K
11:10 43.83 43.83 43.83 43.83 1.2K
11:11 43.81 43.81 43.81 43.81 1.4K
11:12 43.81 43.81 43.81 43.81 3.8K
11:14 43.79 43.80 43.79 43.80 1.0K
11:16 43.80 43.80 43.80 43.80 3.9K
11:20 43.81 43.81 43.81 43.81 37.1K
11:21 43.81 43.81 43.81 43.81 0.5K
11:22 43.81 43.81 43.81 43.81 0.5K
11:23 43.80 43.80 43.80 43.80 0.1K
11:24 43.81 43.81 43.81 43.81 3.1K
11:25 43.81 43.81 43.80 43.80 3.5K
11:26 43.80 43.80 43.80 43.80 0.8K
11:27 43.81 43.82 43.81 43.82 3.2K
11:28 43.82 43.82 43.81 43.81 1.4K
11:30 43.81 43.81 43.81 43.81 1.5K
11:31 43.81 43.82 43.81 43.82 3.8K
11:32 43.82 43.82 43.82 43.82 1.0K
11:35 43.80 43.80 43.80 43.80 2.7K
11:37 43.79 43.79 43.79 43.79 1.6K
11:38 43.80 43.80 43.80 43.80 1.0K
11:39 43.79 43.79 43.79 43.79 0.2K
11:40 43.78 43.78 43.78 43.78 0.6K
11:42 43.79 43.79 43.79 43.79 0.5K
11:44 43.80 43.80 43.80 43.80 3.6K
11:45 43.81 43.81 43.81 43.81 0.7K
11:46 43.81 43.81 43.81 43.81 0.3K
11:48 43.81 43.81 43.81 43.81 1.0K
11:49 43.81 43.81 43.81 43.81 0.3K
11:50 43.82 43.82 43.82 43.82 0.5K
11:52 43.82 43.82 43.82 43.82 0.3K
11:53 43.81 43.81 43.81 43.80 0.4K
11:55 43.80 43.80 43.80 43.79 1.8K
11:57 43.77 43.77 43.77 43.77 0.2K
11:58 43.78 43.78 43.78 43.78 0.4K
12:00 43.78 43.78 43.78 43.78 0.5K
12:01 43.78 43.78 43.78 43.78 0.3K
12:02 43.79 43.79 43.79 43.79 0.6K
12:03 43.80 43.80 43.80 43.80 0.6K
12:05 43.80 43.80 43.80 43.80 0.6K
12:06 43.79 43.79 43.79 43.79 0.9K
12:08 43.79 43.79 43.79 43.79 0.2K
12:09 43.80 43.80 43.80 43.80 1.3K
12:10 43.80 43.80 43.80 43.80 0.1K
12:11 43.80 43.80 43.80 43.80 0.6K
12:13 43.80 43.80 43.80 43.80 0.8K
12:16 43.80 43.81 43.80 43.81 1.1K
12:18 43.79 43.79 43.79 43.79 0.8K
12:19 43.78 43.78 43.78 43.78 0.8K
12:21 43.78 43.78 43.78 43.78 0.2K
12:24 43.79 43.79 43.79 43.79 0.2K
12:25 43.79 43.79 43.79 43.79 0.2K
12:26 43.79 43.79 43.78 43.78 0.9K
12:29 43.79 43.79 43.79 43.79 0.7K
12:31 43.79 43.79 43.79 43.79 0.1K
12:32 43.79 43.79 43.79 43.79 0.6K
12:33 43.80 43.80 43.80 43.80 2.9K
12:36 43.80 43.80 43.79 43.79 1.8K
12:38 43.80 43.80 43.80 43.80 0.5K
12:40 43.80 43.80 43.80 43.80 0.2K
12:42 43.81 43.81 43.81 43.81 0.3K
12:43 43.80 43.81 43.80 43.81 1.2K
12:46 43.81 43.81 43.81 43.81 0.3K
12:47 43.81 43.81 43.81 43.81 0.4K
12:50 43.81 43.81 43.81 43.81 0.1K
12:51 43.81 43.81 43.81 43.81 0.3K
12:52 43.81 43.81 43.81 43.81 3.3K
12:54 43.82 43.82 43.81 43.82 0.9K
12:56 43.81 43.82 43.81 43.82 11.4K
12:57 43.81 43.82 43.81 43.82 2.5K
12:58 43.81 43.81 43.81 43.81 0.8K
12:59 43.81 43.81 43.81 43.81 0.7K
13:01 43.81 43.81 43.81 43.81 1.5K
13:03 43.81 43.81 43.81 43.81 4.5K
13:08 43.80 43.80 43.80 43.80 0.8K
13:09 43.80 43.80 43.80 43.80 1.2K
13:10 43.80 43.80 43.80 43.80 0.8K
13:11 43.81 43.81 43.81 43.81 11.4K
13:12 43.81 43.81 43.81 43.81 1.6K
13:13 43.80 43.80 43.79 43.79 11.3K
13:14 43.80 43.80 43.79 43.79 0.6K
13:15 43.79 43.79 43.79 43.79 6.2K
13:16 43.80 43.80 43.79 43.80 1.2K
13:18 43.79 43.79 43.79 43.79 0.9K
13:19 43.79 43.79 43.79 43.79 0.1K
13:21 43.79 43.79 43.79 43.79 0.4K
13:22 43.78 43.78 43.78 43.78 0.8K
13:26 43.79 43.79 43.79 43.79 0.7K
13:27 43.79 43.79 43.79 43.79 0.8K
13:28 43.79 43.80 43.79 43.80 1.9K
13:29 43.80 43.80 43.79 43.80 1.6K
13:30 43.80 43.80 43.80 43.79 1.7K
13:31 43.80 43.80 43.80 43.80 0.9K
13:34 43.79 43.79 43.79 43.79 0.3K
13:36 43.78 43.80 43.78 43.80 1.3K
13:38 43.80 43.80 43.80 43.80 0.4K
13:39 43.80 43.80 43.80 43.80 1.3K
13:41 43.79 43.79 43.79 43.79 0.4K
13:42 43.79 43.80 43.79 43.80 2.4K
13:43 43.80 43.80 43.80 43.80 0.4K
13:44 43.79 43.79 43.79 43.79 0.6K
13:45 43.79 43.79 43.79 43.79 1.0K
13:46 43.79 43.79 43.79 43.79 0.5K
13:48 43.79 43.79 43.79 43.79 0.3K
13:49 43.79 43.79 43.79 43.79 0.2K
13:50 43.80 43.80 43.80 43.80 0.4K
13:52 43.79 43.79 43.78 43.79 7.8K
13:55 43.79 43.79 43.79 43.79 2.6K
13:56 43.78 43.78 43.77 43.77 1.2K
13:57 43.73 43.75 43.73 43.74 2.5K
13:59 43.76 43.76 43.76 43.76 0.6K
14:00 43.76 43.76 43.76 43.76 0.8K
14:01 43.76 43.76 43.76 43.76 5.0K
14:02 43.77 43.77 43.77 43.77 0.5K
14:04 43.78 43.78 43.77 43.77 1.3K
14:05 43.77 43.77 43.77 43.77 0.3K
14:06 43.78 43.78 43.78 43.78 1.5K
14:07 43.78 43.78 43.78 43.78 1.6K
14:08 43.78 43.78 43.78 43.78 1.7K
14:09 43.78 43.78 43.78 43.78 8.2K
14:10 43.76 43.76 43.76 43.76 0.6K
14:11 43.77 43.77 43.77 43.77 0.6K
14:12 43.77 43.77 43.77 43.77 2.8K
14:13 43.78 43.78 43.78 43.78 1.0K
14:14 43.78 43.78 43.78 43.78 0.4K
14:15 43.78 43.78 43.78 43.78 3.8K
14:17 43.79 43.79 43.79 43.79 0.7K
14:18 43.79 43.79 43.78 43.78 5.3K
14:19 43.79 43.79 43.79 43.79 0.1K
14:20 43.79 43.79 43.79 43.79 0.2K
14:21 43.79 43.79 43.79 43.79 0.2K
14:22 43.79 43.79 43.79 43.79 1.5K
14:23 43.80 43.80 43.79 43.79 3.4K
14:24 43.79 43.79 43.79 43.79 0.7K
14:25 43.79 43.79 43.79 43.79 0.3K
14:26 43.79 43.79 43.79 43.79 1.2K
14:27 43.78 43.79 43.78 43.79 1.4K
14:29 43.79 43.79 43.79 43.79 0.8K
14:30 43.78 43.78 43.78 43.78 0.4K
14:31 43.78 43.78 43.78 43.78 1.4K
14:33 43.78 43.78 43.78 43.78 0.3K
14:34 43.77 43.77 43.77 43.77 0.2K
14:35 43.78 43.78 43.77 43.78 1.0K
14:36 43.78 43.78 43.77 43.77 2.1K
14:38 43.78 43.78 43.78 43.78 1.0K
14:39 43.77 43.77 43.77 43.77 0.2K
14:40 43.77 43.77 43.77 43.77 2.2K
14:41 43.77 43.77 43.76 43.76 1.7K
14:42 43.76 43.76 43.76 43.76 0.7K
14:43 43.76 43.77 43.76 43.77 2.1K
14:44 43.77 43.77 43.77 43.77 0.2K
14:45 43.77 43.77 43.77 43.77 1.2K
14:47 43.77 43.77 43.77 43.77 2.5K
14:49 43.77 43.77 43.77 43.77 0.6K
14:51 43.77 43.77 43.77 43.77 2.1K
14:53 43.78 43.78 43.78 43.78 0.4K
14:54 43.77 43.77 43.77 43.77 1.5K
14:55 43.78 43.78 43.78 43.78 3.4K
14:56 43.77 43.78 43.77 43.78 1.3K
14:57 43.78 43.79 43.78 43.79 1.1K
14:58 43.78 43.78 43.78 43.78 0.2K
15:00 43.79 43.79 43.79 43.79 1.6K
15:02 43.79 43.79 43.79 43.79 2.4K
15:03 43.79 43.79 43.79 43.79 0.7K
15:04 43.78 43.79 43.78 43.79 0.6K
15:05 43.79 43.80 43.79 43.80 3.9K
15:06 43.80 43.80 43.80 43.80 0.5K
15:07 43.80 43.80 43.80 43.80 0.4K
15:08 43.79 43.80 43.79 43.79 1.1K
15:09 43.80 43.80 43.80 43.80 0.6K
15:10 43.80 43.80 43.80 43.80 0.4K
15:11 43.80 43.80 43.80 43.80 2.4K
15:12 43.79 43.79 43.79 43.79 0.7K
15:13 43.80 43.80 43.80 43.80 0.8K
15:14 43.80 43.80 43.80 43.80 2.1K
15:15 43.79 43.79 43.79 43.79 3.6K
15:17 43.78 43.78 43.78 43.78 1.2K
15:18 43.79 43.79 43.78 43.78 0.8K
15:19 43.79 43.79 43.78 43.78 0.8K
15:20 43.79 43.79 43.78 43.79 4.6K
15:21 43.80 43.81 43.80 43.81 2.4K
15:22 43.80 43.80 43.80 43.80 0.3K
15:23 43.81 43.81 43.80 43.80 1.9K
15:24 43.80 43.81 43.80 43.81 1.4K
15:25 43.80 43.80 43.80 43.80 1.6K
15:26 43.81 43.81 43.80 43.80 9.9K
15:27 43.81 43.82 43.81 43.81 4.7K
15:28 43.81 43.82 43.81 43.82 3.0K
15:29 43.80 43.81 43.80 43.80 2.0K
15:30 43.81 43.81 43.80 43.80 6.9K
15:33 43.80 43.80 43.80 43.80 1.4K
15:34 43.81 43.81 43.81 43.81 1.6K
15:35 43.81 43.81 43.80 43.80 3.7K
15:36 43.80 43.80 43.79 43.79 1.4K
15:38 43.78 43.78 43.78 43.78 1.0K
15:39 43.79 43.79 43.78 43.79 1.9K
15:40 43.79 43.80 43.79 43.80 7.0K
15:41 43.81 43.81 43.81 43.81 2.1K
15:43 43.81 43.81 43.80 43.80 1.7K
15:44 43.80 43.81 43.80 43.80 8.0K
15:45 43.80 43.80 43.80 43.80 1.0K
15:46 43.81 43.81 43.81 43.81 1.2K
15:47 43.81 43.81 43.81 43.81 2.9K
15:48 43.81 43.82 43.81 43.82 0.4K
15:49 43.82 43.82 43.82 43.82 3.8K
15:50 43.81 43.81 43.81 43.81 7.7K
15:51 43.81 43.82 43.81 43.82 2.1K
15:52 43.82 43.83 43.81 43.81 7.0K
15:53 43.81 43.82 43.81 43.82 5.2K
15:54 43.82 43.82 43.81 43.81 5.1K
15:55 43.82 43.82 43.80 43.80 4.9K
15:56 43.79 43.80 43.79 43.80 4.0K
15:57 43.80 43.80 43.80 43.80 14.9K
15:58 43.81 43.82 43.81 43.82 6.5K
15:59 43.80 43.80 43.75 43.75 30.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available