Xtrackers MSCI EAFE Hedged Equity ETF

DBEF
🏛️ usa →
46.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.54 43.54 43.51 43.51 21.0K
09:31 43.60 43.60 43.60 43.60 0.5K
09:32 43.56 43.58 43.56 43.58 3.2K
09:35 43.58 43.58 43.57 43.57 13.7K
09:36 43.58 43.58 43.58 43.58 0.8K
09:37 43.59 43.59 43.59 43.59 0.4K
09:38 43.59 43.59 43.58 43.58 6.1K
09:39 43.59 43.60 43.59 43.60 2.8K
09:40 43.60 43.60 43.60 43.60 4.2K
09:41 43.60 43.60 43.60 43.60 2.8K
09:42 43.60 43.60 43.60 43.60 2.0K
09:43 43.61 43.61 43.60 43.61 0.7K
09:44 43.61 43.61 43.61 43.61 1.4K
09:45 43.62 43.62 43.62 43.62 1.4K
09:46 43.62 43.62 43.62 43.62 3.2K
09:47 43.62 43.62 43.62 43.62 1.0K
09:48 43.63 43.64 43.63 43.64 5.4K
09:50 43.65 43.65 43.65 43.65 0.2K
09:51 43.65 43.65 43.65 43.65 1.8K
09:52 43.66 43.66 43.66 43.66 0.2K
09:53 43.65 43.65 43.65 43.65 2.8K
09:54 43.64 43.64 43.64 43.64 1.3K
09:55 43.63 43.63 43.63 43.63 1.0K
09:56 43.63 43.63 43.63 43.63 0.6K
09:57 43.62 43.62 43.62 43.62 3.7K
09:58 43.61 43.61 43.61 43.61 1.4K
09:59 43.61 43.62 43.61 43.62 0.5K
10:00 43.62 43.62 43.62 43.62 6.8K
10:01 43.62 43.62 43.60 43.60 1.9K
10:02 43.60 43.60 43.60 43.60 1.3K
10:03 43.60 43.60 43.60 43.60 1.0K
10:04 43.61 43.61 43.61 43.61 0.6K
10:05 43.61 43.61 43.61 43.61 2.4K
10:06 43.62 43.62 43.62 43.62 1.7K
10:07 43.62 43.62 43.62 43.62 2.7K
10:08 43.62 43.62 43.62 43.62 1.9K
10:11 43.62 43.62 43.62 43.62 1.0K
10:13 43.62 43.62 43.62 43.62 0.8K
10:14 43.64 43.64 43.64 43.64 4.5K
10:15 43.64 43.65 43.64 43.65 0.7K
10:16 43.65 43.65 43.65 43.65 2.4K
10:17 43.63 43.63 43.63 43.63 0.8K
10:18 43.64 43.64 43.64 43.64 0.8K
10:20 43.64 43.64 43.64 43.64 0.7K
10:21 43.64 43.64 43.63 43.63 1.0K
10:22 43.62 43.62 43.61 43.61 4.2K
10:24 43.62 43.62 43.62 43.62 2.0K
10:25 43.62 43.62 43.62 43.62 1.3K
10:27 43.64 43.64 43.64 43.64 2.1K
10:28 43.64 43.65 43.63 43.65 4.0K
10:29 43.64 43.65 43.64 43.65 2.0K
10:30 43.65 43.65 43.65 43.65 0.2K
10:31 43.65 43.65 43.65 43.65 3.5K
10:32 43.66 43.66 43.66 43.66 0.2K
10:33 43.66 43.66 43.66 43.66 11.4K
10:34 43.65 43.65 43.65 43.65 0.2K
10:35 43.65 43.65 43.65 43.65 2.1K
10:36 43.66 43.66 43.66 43.66 1.0K
10:37 43.66 43.66 43.66 43.66 0.8K
10:38 43.65 43.65 43.65 43.65 1.2K
10:40 43.65 43.65 43.64 43.65 8.0K
10:42 43.63 43.63 43.63 43.63 0.4K
10:43 43.64 43.64 43.64 43.64 0.3K
10:44 43.64 43.64 43.64 43.64 0.5K
10:45 43.64 43.64 43.64 43.64 0.3K
10:46 43.61 43.61 43.61 43.61 0.8K
10:48 43.63 43.63 43.63 43.63 2.2K
10:52 43.64 43.64 43.64 43.64 0.2K
10:53 43.64 43.64 43.64 43.64 0.2K
10:54 43.64 43.64 43.64 43.64 0.1K
10:55 43.64 43.64 43.64 43.64 2.1K
10:56 43.64 43.64 43.64 43.64 0.1K
10:57 43.64 43.65 43.64 43.64 1.6K
10:58 43.65 43.65 43.64 43.64 1.3K
10:59 43.64 43.64 43.64 43.64 0.8K
11:00 43.63 43.64 43.63 43.64 1.7K
11:01 43.64 43.65 43.64 43.65 6.1K
11:02 43.65 43.65 43.65 43.65 0.3K
11:03 43.65 43.65 43.65 43.65 1.3K
11:04 43.65 43.65 43.65 43.65 1.3K
11:05 43.65 43.65 43.65 43.65 0.8K
11:06 43.65 43.66 43.65 43.66 0.3K
11:07 43.66 43.66 43.65 43.65 1.9K
11:08 43.63 43.63 43.63 43.63 2.3K
11:09 43.63 43.63 43.63 43.63 0.8K
11:10 43.61 43.61 43.61 43.61 0.3K
11:11 43.62 43.63 43.62 43.63 0.9K
11:12 43.69 43.69 43.69 43.69 212.6K
11:13 43.64 43.64 43.64 43.64 0.2K
11:14 43.63 43.64 43.63 43.64 6.2K
11:15 43.64 43.65 43.64 43.65 0.8K
11:16 43.64 43.65 43.64 43.65 0.6K
11:17 43.65 43.66 43.65 43.66 1.4K
11:18 43.66 43.66 43.66 43.66 0.6K
11:24 43.67 43.67 43.67 43.67 1.0K
11:25 43.67 43.68 43.67 43.68 1.1K
11:26 43.68 43.69 43.68 43.69 1.8K
11:27 43.69 43.69 43.69 43.69 0.5K
11:28 43.69 43.70 43.69 43.70 2.4K
11:29 43.69 43.70 43.69 43.69 4.3K
11:30 43.69 43.70 43.69 43.70 12.6K
11:31 43.70 43.70 43.70 43.70 1.8K
11:32 43.68 43.68 43.68 43.68 2.6K
11:33 43.68 43.68 43.68 43.68 0.8K
11:34 43.67 43.67 43.67 43.67 1.5K
11:35 43.67 43.68 43.67 43.67 3.6K
11:36 43.66 43.66 43.66 43.66 0.7K
11:37 43.65 43.65 43.65 43.65 0.2K
11:38 43.64 43.65 43.64 43.65 0.9K
11:39 43.64 43.64 43.64 43.64 0.9K
11:41 43.63 43.63 43.63 43.63 1.1K
11:42 43.63 43.63 43.63 43.63 0.4K
11:43 43.64 43.64 43.64 43.64 9.7K
11:44 43.63 43.64 43.63 43.64 0.7K
11:45 43.64 43.65 43.64 43.64 6.4K
11:46 43.64 43.65 43.64 43.65 3.0K
11:47 43.64 43.64 43.64 43.64 1.3K
11:49 43.64 43.64 43.64 43.64 5.7K
11:50 43.64 43.64 43.64 43.63 1.0K
11:51 43.65 43.67 43.65 43.66 6.5K
11:52 43.66 43.66 43.66 43.66 3.8K
11:53 43.67 43.67 43.67 43.67 0.1K
11:54 43.67 43.67 43.66 43.66 0.5K
11:56 43.67 43.67 43.67 43.67 0.4K
11:57 43.66 43.67 43.66 43.67 0.7K
11:58 43.67 43.67 43.67 43.67 0.6K
11:59 43.66 43.68 43.66 43.68 1.7K
12:00 43.69 43.69 43.68 43.68 0.6K
12:01 43.69 43.70 43.69 43.70 0.8K
12:02 43.69 43.69 43.69 43.69 0.3K
12:03 43.70 43.70 43.70 43.70 3.4K
12:04 43.70 43.70 43.70 43.70 0.3K
12:05 43.70 43.70 43.70 43.70 0.7K
12:06 43.70 43.70 43.70 43.70 0.6K
12:08 43.71 43.71 43.71 43.71 0.6K
12:10 43.72 43.73 43.72 43.73 0.9K
12:11 43.73 43.74 43.73 43.74 2.1K
12:16 43.74 43.75 43.74 43.75 3.0K
12:19 43.74 43.74 43.74 43.74 1.1K
12:20 43.74 43.75 43.74 43.75 0.9K
12:21 43.74 43.74 43.74 43.74 0.4K
12:22 43.74 43.74 43.74 43.73 0.3K
12:23 43.73 43.73 43.73 43.73 0.6K
12:24 43.73 43.74 43.73 43.74 1.2K
12:25 43.74 43.74 43.74 43.74 0.2K
12:26 43.74 43.74 43.74 43.74 1.3K
12:27 43.73 43.73 43.73 43.73 0.4K
12:28 43.73 43.73 43.73 43.73 0.8K
12:29 43.73 43.73 43.73 43.73 0.4K
12:33 43.72 43.72 43.72 43.72 0.5K
12:38 43.73 43.73 43.73 43.73 0.5K
12:41 43.70 43.70 43.70 43.70 0.5K
12:42 43.71 43.71 43.71 43.71 10.7K
12:44 43.71 43.71 43.70 43.70 48.3K
12:45 43.71 43.71 43.70 43.70 72.6K
12:46 43.70 43.70 43.69 43.69 2.3K
12:47 43.69 43.69 43.69 43.69 0.6K
12:48 43.69 43.70 43.69 43.70 2.8K
12:49 43.70 43.70 43.70 43.70 0.2K
12:50 43.70 43.70 43.70 43.70 0.6K
12:53 43.71 43.71 43.71 43.71 11.0K
12:54 43.70 43.70 43.70 43.70 0.5K
12:55 43.70 43.70 43.70 43.70 0.2K
12:56 43.69 43.69 43.69 43.69 1.0K
12:57 43.68 43.68 43.68 43.68 0.1K
12:58 43.68 43.68 43.67 43.67 1.1K
13:00 43.67 43.68 43.67 43.68 3.5K
13:01 43.68 43.68 43.68 43.68 0.6K
13:02 43.68 43.68 43.67 43.67 1.8K
13:03 43.67 43.68 43.67 43.68 0.4K
13:05 43.68 43.68 43.68 43.68 5.4K
13:06 43.69 43.69 43.69 43.69 1.1K
13:08 43.69 43.69 43.69 43.69 2.7K
13:10 43.69 43.69 43.69 43.69 0.6K
13:11 43.69 43.69 43.69 43.69 1.5K
13:12 43.69 43.69 43.69 43.69 0.2K
13:13 43.70 43.70 43.70 43.70 0.3K
13:14 43.70 43.70 43.70 43.70 1.9K
13:15 43.70 43.70 43.70 43.70 0.8K
13:16 43.70 43.70 43.70 43.70 0.4K
13:17 43.71 43.71 43.71 43.71 1.4K
13:19 43.70 43.71 43.70 43.71 2.1K
13:21 43.71 43.71 43.71 43.71 1.0K
13:22 43.72 43.72 43.71 43.71 1.6K
13:23 43.71 43.72 43.71 43.72 2.6K
13:25 43.71 43.72 43.71 43.72 2.9K
13:26 43.71 43.71 43.71 43.71 0.5K
13:27 43.72 43.72 43.72 43.72 0.2K
13:30 43.72 43.73 43.72 43.73 2.6K
13:31 43.72 43.72 43.72 43.72 3.1K
13:32 43.73 43.73 43.73 43.73 4.2K
13:34 43.72 43.73 43.72 43.72 3.5K
13:35 43.72 43.73 43.72 43.73 1.1K
13:37 43.72 43.72 43.72 43.72 0.6K
13:39 43.73 43.73 43.73 43.73 0.9K
13:41 43.73 43.73 43.73 43.73 0.6K
13:42 43.73 43.73 43.73 43.73 0.3K
13:43 43.73 43.73 43.73 43.73 0.7K
13:44 43.74 43.74 43.74 43.74 0.2K
13:45 43.74 43.74 43.73 43.74 1.9K
13:46 43.73 43.73 43.73 43.73 0.7K
13:49 43.73 43.73 43.73 43.73 1.1K
13:50 43.73 43.74 43.73 43.74 1.6K
13:52 43.73 43.73 43.73 43.73 0.3K
13:53 43.74 43.75 43.74 43.75 1.9K
13:56 43.74 43.74 43.74 43.74 4.6K
13:57 43.74 43.74 43.74 43.74 0.7K
14:00 43.74 43.74 43.74 43.74 0.2K
14:01 43.74 43.74 43.74 43.74 1.1K
14:02 43.74 43.74 43.74 43.74 0.5K
14:05 43.73 43.74 43.73 43.74 0.9K
14:07 43.73 43.73 43.73 43.73 0.3K
14:08 43.74 43.75 43.74 43.75 1.7K
14:10 43.75 43.75 43.75 43.75 2.6K
14:12 43.75 43.75 43.75 43.75 0.2K
14:13 43.75 43.75 43.75 43.74 0.5K
14:14 43.75 43.75 43.75 43.75 0.2K
14:15 43.75 43.75 43.75 43.75 3.2K
14:16 43.76 43.76 43.76 43.76 2.0K
14:17 43.75 43.75 43.74 43.74 1.8K
14:18 43.74 43.74 43.74 43.74 2.0K
14:19 43.74 43.75 43.74 43.75 3.0K
14:20 43.75 43.75 43.75 43.75 0.5K
14:21 43.75 43.75 43.75 43.75 0.5K
14:22 43.75 43.75 43.75 43.75 1.2K
14:23 43.75 43.75 43.75 43.75 0.9K
14:24 43.75 43.75 43.74 43.74 0.7K
14:26 43.75 43.75 43.75 43.75 0.1K
14:27 43.75 43.75 43.75 43.75 0.5K
14:29 43.74 43.74 43.74 43.74 0.2K
14:30 43.75 43.75 43.75 43.75 0.6K
14:32 43.75 43.76 43.75 43.76 2.4K
14:34 43.76 43.76 43.76 43.76 5.2K
14:36 43.76 43.76 43.76 43.76 0.8K
14:37 43.76 43.76 43.76 43.76 0.4K
14:38 43.76 43.76 43.76 43.76 2.6K
14:39 43.75 43.75 43.75 43.75 2.5K
14:41 43.76 43.76 43.76 43.76 1.1K
14:43 43.76 43.76 43.76 43.76 0.7K
14:44 43.76 43.76 43.76 43.76 0.7K
14:47 43.76 43.76 43.76 43.76 2.0K
14:49 43.76 43.76 43.76 43.76 0.3K
14:50 43.76 43.76 43.76 43.76 0.4K
14:52 43.75 43.75 43.75 43.75 0.5K
14:53 43.76 43.76 43.76 43.76 0.4K
14:55 43.76 43.77 43.76 43.77 1.8K
14:56 43.78 43.78 43.78 43.78 19.6K
14:57 43.78 43.78 43.78 43.78 0.8K
14:58 43.78 43.78 43.77 43.77 5.5K
14:59 43.77 43.77 43.76 43.76 2.2K
15:00 43.75 43.75 43.72 43.73 9.3K
15:01 43.73 43.73 43.71 43.71 7.0K
15:02 43.71 43.71 43.70 43.70 1.3K
15:03 43.70 43.70 43.69 43.70 1.5K
15:04 43.72 43.72 43.72 43.72 10.7K
15:05 43.71 43.72 43.71 43.72 1.7K
15:06 43.72 43.72 43.72 43.72 0.6K
15:07 43.71 43.71 43.71 43.71 2.4K
15:08 43.70 43.70 43.70 43.70 0.5K
15:09 43.70 43.70 43.70 43.70 1.0K
15:10 43.70 43.70 43.70 43.70 1.4K
15:12 43.69 43.69 43.68 43.68 1.2K
15:13 43.69 43.69 43.69 43.69 3.4K
15:14 43.69 43.70 43.69 43.69 1.3K
15:15 43.70 43.70 43.70 43.70 2.3K
15:17 43.70 43.71 43.70 43.71 1.0K
15:18 43.71 43.71 43.71 43.71 1.1K
15:19 43.71 43.71 43.70 43.70 2.0K
15:20 43.70 43.71 43.70 43.71 0.5K
15:22 43.71 43.72 43.71 43.71 2.2K
15:23 43.73 43.73 43.73 43.73 3.9K
15:25 43.72 43.73 43.72 43.73 0.8K
15:26 43.73 43.73 43.72 43.72 7.5K
15:27 43.72 43.73 43.72 43.72 39.6K
15:28 43.73 43.74 43.73 43.74 39.2K
15:29 43.74 43.74 43.73 43.74 44.0K
15:30 43.74 43.74 43.73 43.74 34.4K
15:31 43.74 43.74 43.72 43.73 43.1K
15:32 43.73 43.73 43.72 43.72 38.5K
15:33 43.72 43.72 43.71 43.72 35.1K
15:35 43.72 43.72 43.72 43.72 1.0K
15:36 43.72 43.72 43.72 43.72 2.1K
15:37 43.72 43.72 43.72 43.72 2.7K
15:38 43.72 43.72 43.72 43.72 9.2K
15:39 43.72 43.72 43.72 43.72 18.3K
15:40 43.72 43.72 43.72 43.72 2.0K
15:41 43.73 43.73 43.73 43.73 7.0K
15:42 43.73 43.73 43.73 43.73 7.3K
15:43 43.73 43.73 43.73 43.73 56.7K
15:44 43.74 43.74 43.74 43.74 1.0K
15:45 43.74 43.74 43.73 43.74 2.1K
15:46 43.74 43.74 43.73 43.73 1.9K
15:47 43.74 43.74 43.74 43.74 37.2K
15:48 43.74 43.74 43.74 43.74 1.5K
15:49 43.73 43.73 43.72 43.72 3.1K
15:50 43.73 43.73 43.73 43.73 6.6K
15:51 43.72 43.72 43.72 43.72 1.3K
15:52 43.72 43.72 43.72 43.72 0.6K
15:53 43.72 43.73 43.72 43.73 4.3K
15:54 43.73 43.73 43.72 43.72 7.4K
15:55 43.72 43.72 43.71 43.72 13.9K
15:56 43.71 43.71 43.70 43.70 29.0K
15:57 43.71 43.71 43.71 43.71 10.9K
15:58 43.71 43.72 43.70 43.71 32.7K
15:59 43.71 43.71 43.65 43.65 25.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available