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 43.75 43.75 43.73 43.73 7.3K
09:31 43.72 43.72 43.72 43.72 0.2K
09:32 43.71 43.72 43.71 43.72 1.7K
09:33 43.74 43.74 43.72 43.72 2.8K
09:34 43.71 43.71 43.71 43.71 0.6K
09:35 43.72 43.72 43.70 43.70 0.9K
09:36 43.71 43.71 43.70 43.70 0.7K
09:37 43.71 43.71 43.71 43.70 1.7K
09:39 43.71 43.71 43.71 43.71 0.3K
09:40 43.72 43.72 43.72 43.72 0.8K
09:41 43.72 43.72 43.72 43.72 3.5K
09:42 43.71 43.71 43.71 43.71 0.6K
09:43 43.70 43.70 43.70 43.70 2.9K
09:44 43.69 43.70 43.69 43.70 0.9K
09:45 43.71 43.72 43.71 43.72 1.1K
09:46 43.72 43.72 43.72 43.72 2.1K
09:47 43.72 43.72 43.72 43.72 1.1K
09:48 43.72 43.72 43.70 43.70 0.7K
09:49 43.71 43.71 43.71 43.71 0.3K
09:50 43.70 43.70 43.70 43.70 2.7K
09:51 43.70 43.70 43.70 43.70 0.7K
09:52 43.69 43.70 43.69 43.70 1.4K
09:53 43.69 43.69 43.69 43.69 0.3K
09:54 43.70 43.70 43.69 43.69 0.7K
09:55 43.70 43.70 43.69 43.69 2.1K
09:56 43.70 43.70 43.70 43.70 2.1K
09:59 43.69 43.70 43.69 43.70 0.8K
10:00 43.71 43.71 43.71 43.71 1.6K
10:03 43.71 43.71 43.71 43.71 0.2K
10:04 43.71 43.72 43.71 43.72 1.7K
10:06 43.73 43.73 43.73 43.73 2.0K
10:09 43.76 43.76 43.76 43.76 0.6K
10:10 43.75 43.75 43.75 43.75 0.9K
10:11 43.76 43.76 43.76 43.76 2.1K
10:12 43.75 43.75 43.75 43.75 0.1K
10:13 43.75 43.75 43.75 43.75 1.8K
10:15 43.76 43.76 43.76 43.76 0.5K
10:16 43.76 43.76 43.76 43.76 0.3K
10:17 43.75 43.75 43.75 43.75 5.5K
10:18 43.76 43.76 43.76 43.76 0.7K
10:19 43.77 43.77 43.77 43.76 1.3K
10:21 43.78 43.78 43.75 43.75 188.4K
10:22 43.78 43.78 43.78 43.78 0.5K
10:23 43.77 43.78 43.77 43.78 3.0K
10:25 43.78 43.79 43.78 43.79 4.4K
10:26 43.81 43.81 43.80 43.80 2.1K
10:27 43.80 43.81 43.80 43.81 2.1K
10:28 43.80 43.81 43.80 43.81 1.3K
10:30 43.80 43.81 43.80 43.81 0.6K
10:31 43.80 43.80 43.80 43.80 0.2K
10:32 43.80 43.80 43.80 43.80 0.8K
10:33 43.80 43.80 43.80 43.80 1.5K
10:34 43.80 43.80 43.80 43.80 0.5K
10:35 43.81 43.81 43.81 43.81 2.1K
10:36 43.81 43.82 43.81 43.82 1.0K
10:37 43.82 43.82 43.82 43.82 1.2K
10:39 43.82 43.83 43.82 43.83 2.8K
10:40 43.82 43.82 43.82 43.82 0.8K
10:41 43.82 43.82 43.82 43.82 2.4K
10:43 43.82 43.82 43.82 43.82 0.9K
10:44 43.83 43.83 43.78 43.78 4.5K
10:45 43.76 43.76 43.76 43.76 2.1K
10:46 43.76 43.77 43.76 43.76 4.0K
10:47 43.76 43.77 43.76 43.77 2.6K
10:48 43.78 43.78 43.78 43.78 2.1K
10:49 43.78 43.79 43.78 43.79 1.2K
10:50 43.79 43.81 43.79 43.81 2.0K
10:51 43.80 43.81 43.80 43.81 1.8K
10:52 43.81 43.82 43.81 43.82 0.6K
10:53 43.82 43.83 43.82 43.83 1.7K
10:54 43.82 43.82 43.82 43.82 1.0K
10:56 43.82 43.82 43.81 43.81 1.1K
10:58 43.81 43.81 43.81 43.81 2.4K
11:01 43.82 43.82 43.82 43.82 0.3K
11:02 43.81 43.81 43.81 43.81 0.2K
11:03 43.81 43.82 43.81 43.82 0.5K
11:06 43.83 43.83 43.83 43.83 0.8K
11:07 43.83 43.83 43.83 43.83 0.8K
11:08 43.83 43.83 43.83 43.83 1.3K
11:09 43.84 43.84 43.82 43.82 5.0K
11:10 43.82 43.82 43.82 43.82 1.6K
11:11 43.83 43.83 43.83 43.83 0.6K
11:12 43.82 43.82 43.82 43.82 0.2K
11:13 43.82 43.82 43.82 43.81 0.5K
11:14 43.82 43.82 43.82 43.82 1.7K
11:15 43.82 43.83 43.82 43.83 2.1K
11:18 43.83 43.83 43.83 43.83 0.4K
11:19 43.84 43.84 43.83 43.82 2.7K
11:20 43.82 43.82 43.82 43.82 0.6K
11:21 43.83 43.83 43.83 43.83 0.5K
11:23 43.82 43.83 43.82 43.83 0.6K
11:24 43.81 43.81 43.81 43.81 7.6K
11:25 43.82 43.82 43.82 43.82 0.7K
11:26 43.83 43.83 43.83 43.83 3.6K
11:28 43.82 43.82 43.82 43.82 1.1K
11:29 43.81 43.82 43.81 43.82 0.5K
11:30 43.83 43.83 43.83 43.83 0.2K
11:31 43.83 43.83 43.83 43.83 0.6K
11:33 43.83 43.84 43.83 43.84 2.1K
11:35 43.82 43.82 43.82 43.82 0.5K
11:37 43.83 43.83 43.83 43.83 0.2K
11:39 43.83 43.84 43.83 43.84 0.7K
11:40 43.84 43.85 43.83 43.84 7.6K
11:41 43.84 43.86 43.84 43.86 1.8K
11:42 43.86 43.86 43.86 43.86 0.7K
11:43 43.86 43.86 43.86 43.86 19.0K
11:44 43.86 43.86 43.86 43.86 0.8K
11:45 43.86 43.86 43.86 43.86 2.3K
11:46 43.86 43.86 43.85 43.85 0.8K
11:48 43.86 43.86 43.86 43.86 1.8K
11:49 43.85 43.85 43.85 43.85 2.2K
11:51 43.84 43.85 43.84 43.85 1.1K
11:52 43.85 43.85 43.84 43.84 1.1K
11:53 43.85 43.85 43.84 43.84 1.3K
11:54 43.84 43.84 43.83 43.83 1.5K
11:55 43.83 43.83 43.83 43.83 4.2K
11:56 43.83 43.83 43.83 43.83 1.7K
11:57 43.83 43.83 43.82 43.83 1.6K
11:58 43.83 43.83 43.82 43.82 3.0K
11:59 43.83 43.83 43.82 43.83 0.9K
12:01 43.83 43.83 43.83 43.83 1.2K
12:02 43.82 43.82 43.81 43.81 3.0K
12:04 43.81 43.81 43.81 43.81 2.2K
12:05 43.81 43.81 43.81 43.81 2.3K
12:06 43.82 43.82 43.82 43.82 0.1K
12:07 43.83 43.83 43.83 43.83 0.4K
12:08 43.83 43.83 43.83 43.83 0.8K
12:10 43.82 43.82 43.82 43.82 0.7K
12:13 43.83 43.83 43.83 43.83 0.7K
12:14 43.83 43.83 43.83 43.83 0.1K
12:16 43.83 43.83 43.82 43.82 0.3K
12:17 43.83 43.83 43.83 43.83 2.0K
12:18 43.83 43.83 43.83 43.83 1.1K
12:19 43.82 43.82 43.82 43.82 0.1K
12:20 43.82 43.82 43.82 43.82 1.4K
12:21 43.81 43.81 43.81 43.81 0.6K
12:22 43.81 43.81 43.81 43.81 1.9K
12:27 43.82 43.82 43.82 43.82 1.0K
12:30 43.82 43.82 43.82 43.82 0.6K
12:32 43.82 43.82 43.82 43.82 0.2K
12:33 43.83 43.83 43.83 43.83 0.2K
12:34 43.83 43.83 43.83 43.83 0.6K
12:36 43.83 43.83 43.83 43.83 0.5K
12:37 43.83 43.83 43.83 43.83 0.1K
12:38 43.84 43.84 43.84 43.84 0.3K
12:39 43.84 43.84 43.84 43.84 1.4K
12:40 43.84 43.84 43.83 43.84 4.2K
12:42 43.85 43.85 43.85 43.85 0.2K
12:43 43.85 43.85 43.85 43.85 0.2K
12:44 43.85 43.85 43.85 43.85 2.3K
12:45 43.85 43.85 43.85 43.85 0.6K
12:46 43.85 43.85 43.84 43.84 0.5K
12:47 43.85 43.85 43.85 43.85 0.3K
12:48 43.85 43.85 43.85 43.85 1.3K
12:50 43.86 43.86 43.86 43.86 2.6K
12:51 43.84 43.84 43.84 43.84 0.8K
12:52 43.85 43.85 43.85 43.85 0.6K
12:54 43.84 43.85 43.84 43.85 3.1K
12:57 43.84 43.85 43.84 43.85 0.6K
12:58 43.84 43.85 43.84 43.85 3.1K
13:00 43.84 43.84 43.84 43.84 0.7K
13:01 43.84 43.84 43.84 43.84 0.8K
13:02 43.84 43.84 43.84 43.84 0.1K
13:03 43.84 43.84 43.82 43.82 2.1K
13:04 43.83 43.83 43.83 43.83 0.2K
13:05 43.83 43.83 43.82 43.82 0.8K
13:07 43.83 43.83 43.83 43.83 0.2K
13:08 43.82 43.82 43.81 43.81 4.0K
13:11 43.81 43.82 43.81 43.82 2.4K
13:12 43.82 43.82 43.82 43.82 4.1K
13:16 43.82 43.82 43.82 43.82 0.3K
13:19 43.82 43.82 43.82 43.82 0.3K
13:21 43.82 43.82 43.82 43.82 0.2K
13:22 43.82 43.82 43.81 43.82 32.0K
13:23 43.83 43.83 43.83 43.83 2.4K
13:24 43.83 43.84 43.83 43.84 1.1K
13:25 43.84 43.84 43.83 43.83 7.4K
13:29 43.84 43.84 43.84 43.84 0.4K
13:30 43.84 43.84 43.84 43.84 1.4K
13:31 43.83 43.85 43.83 43.85 35.6K
13:32 43.84 43.85 43.84 43.85 0.7K
13:33 43.85 43.85 43.84 43.84 17.5K
13:35 43.85 43.85 43.85 43.85 0.2K
13:38 43.85 43.85 43.85 43.85 1.1K
13:39 43.85 43.85 43.84 43.84 1.5K
13:40 43.85 43.85 43.85 43.85 0.4K
13:41 43.85 43.85 43.82 43.82 3.1K
13:43 43.82 43.82 43.82 43.82 0.4K
13:44 43.83 43.83 43.83 43.83 0.9K
13:47 43.83 43.83 43.83 43.83 0.2K
13:48 43.82 43.82 43.82 43.82 0.3K
13:49 43.83 43.83 43.83 43.83 2.6K
13:51 43.84 43.84 43.84 43.84 0.8K
13:54 43.84 43.84 43.84 43.84 1.1K
13:55 43.84 43.84 43.83 43.83 0.8K
13:56 43.84 43.84 43.84 43.84 0.1K
13:57 43.84 43.84 43.84 43.84 0.3K
13:59 43.84 43.84 43.84 43.84 0.5K
14:00 43.84 43.84 43.84 43.84 1.2K
14:01 43.84 43.84 43.84 43.84 2.2K
14:04 43.84 43.84 43.84 43.84 1.0K
14:06 43.84 43.84 43.84 43.84 0.3K
14:07 43.84 43.84 43.84 43.84 0.6K
14:08 43.84 43.84 43.84 43.84 0.9K
14:09 43.84 43.84 43.84 43.84 0.7K
14:10 43.84 43.85 43.84 43.85 1.3K
14:11 43.85 43.85 43.85 43.85 0.2K
14:14 43.85 43.85 43.85 43.85 0.3K
14:15 43.85 43.85 43.85 43.85 0.6K
14:18 43.85 43.85 43.85 43.85 2.9K
14:19 43.85 43.86 43.85 43.86 0.4K
14:20 43.86 43.86 43.86 43.86 1.3K
14:21 43.87 43.87 43.86 43.86 3.5K
14:22 43.87 43.87 43.87 43.87 1.2K
14:23 43.87 43.87 43.87 43.87 0.2K
14:24 43.87 43.87 43.87 43.87 5.7K
14:25 43.87 43.87 43.86 43.86 1.7K
14:26 43.86 43.86 43.85 43.86 1.3K
14:27 43.86 43.86 43.86 43.86 0.2K
14:28 43.86 43.86 43.86 43.86 0.5K
14:29 43.86 43.86 43.86 43.86 0.3K
14:30 43.86 43.86 43.86 43.86 4.2K
14:31 43.86 43.86 43.85 43.86 2.9K
14:32 43.86 43.86 43.86 43.86 0.5K
14:33 43.86 43.86 43.86 43.86 1.7K
14:34 43.86 43.86 43.86 43.86 1.6K
14:35 43.86 43.86 43.86 43.86 0.3K
14:36 43.85 43.86 43.85 43.85 1.5K
14:37 43.86 43.86 43.86 43.86 0.2K
14:38 43.86 43.86 43.86 43.86 1.6K
14:39 43.86 43.86 43.86 43.86 0.1K
14:40 43.86 43.86 43.86 43.86 0.8K
14:41 43.86 43.86 43.86 43.86 0.8K
14:42 43.86 43.87 43.86 43.87 2.9K
14:43 43.87 43.87 43.87 43.87 1.5K
14:44 43.86 43.87 43.86 43.87 1.6K
14:45 43.87 43.87 43.87 43.87 2.3K
14:46 43.86 43.86 43.86 43.86 0.3K
14:47 43.87 43.87 43.87 43.87 1.4K
14:48 43.87 43.87 43.87 43.87 0.1K
14:49 43.87 43.87 43.87 43.87 1.1K
14:50 43.87 43.87 43.87 43.87 2.4K
14:51 43.87 43.87 43.86 43.86 5.8K
14:52 43.86 43.86 43.86 43.85 0.9K
14:53 43.86 43.86 43.86 43.86 3.6K
14:54 43.86 43.86 43.86 43.86 1.3K
14:55 43.86 43.86 43.86 43.86 4.7K
14:56 43.86 43.86 43.85 43.86 2.9K
14:58 43.86 43.86 43.85 43.85 1.8K
14:59 43.86 43.86 43.84 43.85 4.0K
15:00 43.85 43.85 43.85 43.85 2.4K
15:01 43.85 43.85 43.85 43.85 0.6K
15:02 43.85 43.86 43.85 43.86 3.4K
15:04 43.86 43.86 43.86 43.86 1.7K
15:06 43.86 43.86 43.86 43.86 1.2K
15:07 43.86 43.86 43.85 43.86 6.3K
15:08 43.85 43.85 43.85 43.85 0.3K
15:09 43.86 43.86 43.86 43.86 0.4K
15:10 43.86 43.86 43.86 43.86 0.2K
15:11 43.86 43.86 43.86 43.86 7.4K
15:12 43.86 43.86 43.86 43.86 3.3K
15:13 43.86 43.86 43.85 43.86 1.8K
15:14 43.86 43.86 43.86 43.86 0.3K
15:15 43.86 43.86 43.85 43.86 2.2K
15:16 43.86 43.86 43.86 43.86 0.5K
15:18 43.86 43.86 43.86 43.86 1.4K
15:19 43.86 43.86 43.86 43.86 2.5K
15:20 43.86 43.86 43.86 43.86 4.7K
15:21 43.86 43.86 43.86 43.86 2.3K
15:22 43.86 43.86 43.85 43.86 3.7K
15:23 43.86 43.86 43.85 43.86 4.4K
15:24 43.85 43.85 43.85 43.85 2.4K
15:25 43.85 43.86 43.85 43.86 42.5K
15:26 43.86 43.86 43.84 43.85 15.1K
15:27 43.84 43.85 43.84 43.84 3.7K
15:28 43.84 43.84 43.83 43.84 4.8K
15:29 43.84 43.84 43.84 43.84 0.6K
15:30 43.84 43.84 43.84 43.84 0.7K
15:31 43.84 43.84 43.84 43.84 0.6K
15:32 43.83 43.84 43.83 43.84 1.3K
15:33 43.85 43.85 43.85 43.85 5.9K
15:34 43.85 43.85 43.84 43.84 1.3K
15:35 43.85 43.85 43.85 43.85 4.9K
15:36 43.84 43.84 43.84 43.84 0.4K
15:37 43.84 43.84 43.84 43.84 0.9K
15:38 43.85 43.85 43.85 43.85 1.3K
15:39 43.85 43.85 43.84 43.85 1.1K
15:40 43.85 43.85 43.83 43.83 7.5K
15:41 43.84 43.84 43.83 43.83 1.7K
15:42 43.84 43.84 43.84 43.84 1.3K
15:43 43.84 43.85 43.84 43.85 24.6K
15:44 43.85 43.85 43.84 43.85 7.5K
15:45 43.85 43.86 43.85 43.86 6.9K
15:46 43.86 43.86 43.85 43.86 0.7K
15:47 43.86 43.86 43.86 43.86 6.1K
15:48 43.86 43.86 43.85 43.85 1.7K
15:49 43.86 43.86 43.86 43.85 0.5K
15:50 43.86 43.86 43.85 43.85 3.3K
15:51 43.86 43.86 43.86 43.86 8.1K
15:53 43.86 43.86 43.85 43.86 7.4K
15:54 43.87 43.87 43.87 43.87 3.4K
15:56 43.86 43.87 43.86 43.87 4.4K
15:57 43.87 43.88 43.87 43.88 3.8K
15:58 43.88 43.88 43.88 43.88 1.0K
15:59 43.88 43.88 43.87 43.87 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available