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 43.91 43.91 43.86 43.88 20.3K
09:33 43.89 43.90 43.89 43.90 1.0K
09:34 43.90 43.90 43.90 43.90 0.9K
09:35 43.91 43.91 43.91 43.91 0.7K
09:36 43.89 43.89 43.89 43.89 33.1K
09:38 43.91 43.91 43.91 43.91 0.4K
09:39 43.90 43.90 43.90 43.90 0.4K
09:41 43.91 43.91 43.91 43.91 0.7K
09:42 43.94 43.94 43.94 43.94 0.1K
09:44 43.92 43.92 43.92 43.92 0.1K
09:45 43.93 43.93 43.93 43.93 2.1K
09:46 43.92 43.92 43.92 43.92 2.5K
09:52 43.97 43.97 43.96 43.96 1.0K
09:53 43.97 43.97 43.97 43.97 1.2K
09:54 43.98 43.98 43.98 43.98 1.1K
09:55 43.97 43.97 43.96 43.96 4.4K
10:00 43.97 43.97 43.97 43.97 0.1K
10:01 43.96 43.96 43.96 43.96 0.8K
10:02 43.96 43.96 43.96 43.96 0.2K
10:03 43.95 43.95 43.95 43.95 0.3K
10:05 43.96 43.96 43.94 43.94 2.4K
10:06 43.94 43.95 43.94 43.95 0.9K
10:07 43.96 43.96 43.96 43.96 2.1K
10:09 43.95 43.95 43.95 43.95 1.5K
10:10 43.96 43.96 43.95 43.95 2.6K
10:11 43.94 43.94 43.94 43.94 1.1K
10:13 43.94 43.94 43.94 43.94 1.6K
10:14 43.94 43.94 43.94 43.94 0.7K
10:15 43.94 43.94 43.93 43.93 1.1K
10:16 43.94 43.94 43.94 43.94 1.1K
10:18 43.93 43.93 43.93 43.93 0.7K
10:20 43.93 43.93 43.92 43.92 2.5K
10:21 43.92 43.92 43.92 43.92 0.4K
10:22 43.92 43.92 43.92 43.92 0.4K
10:23 43.93 43.93 43.93 43.93 0.5K
10:24 43.91 43.91 43.91 43.91 0.4K
10:25 43.93 43.93 43.93 43.93 1.2K
10:26 43.92 43.92 43.92 43.92 5.6K
10:27 43.92 43.92 43.92 43.92 0.3K
10:28 43.90 43.90 43.90 43.90 0.7K
10:29 43.91 43.91 43.91 43.91 0.8K
10:32 43.89 43.89 43.89 43.89 0.6K
10:34 43.89 43.89 43.88 43.88 2.1K
10:36 43.88 43.88 43.88 43.87 1.2K
10:37 43.87 43.87 43.87 43.87 1.0K
10:39 43.87 43.87 43.87 43.87 0.8K
10:40 43.88 43.88 43.88 43.88 0.1K
10:41 43.89 43.89 43.89 43.89 0.8K
10:43 43.91 43.91 43.91 43.91 0.2K
10:44 43.91 43.91 43.91 43.91 12.3K
10:50 43.92 43.92 43.91 43.91 4.0K
10:51 43.91 43.91 43.91 43.91 0.5K
10:52 43.92 43.92 43.91 43.91 0.9K
10:53 43.90 43.90 43.90 43.90 2.6K
10:54 43.91 43.91 43.90 43.90 1.6K
10:55 43.90 43.90 43.90 43.90 0.7K
10:56 43.91 43.91 43.89 43.90 0.7K
10:57 43.90 43.90 43.90 43.90 0.7K
10:58 43.90 43.90 43.90 43.90 0.4K
11:00 43.90 43.91 43.90 43.91 7.3K
11:01 43.91 43.91 43.90 43.90 2.9K
11:05 43.91 43.92 43.91 43.92 1.4K
11:06 43.91 43.91 43.91 43.91 2.8K
11:08 43.92 43.92 43.90 43.90 51.1K
11:09 43.91 43.91 43.91 43.91 0.4K
11:11 43.92 43.92 43.92 43.92 0.1K
11:13 43.90 43.90 43.90 43.90 1.3K
11:15 43.91 43.91 43.91 43.91 0.5K
11:16 43.91 43.91 43.91 43.91 0.7K
11:17 43.90 43.90 43.90 43.90 0.4K
11:19 43.90 43.90 43.90 43.90 0.6K
11:22 43.90 43.90 43.90 43.90 3.5K
11:25 43.91 43.91 43.91 43.91 1.5K
11:28 43.91 43.91 43.91 43.91 0.5K
11:30 43.92 43.92 43.92 43.92 0.7K
11:31 43.92 43.92 43.92 43.92 0.2K
11:36 43.94 43.94 43.94 43.94 0.5K
11:37 43.94 43.94 43.94 43.94 0.8K
11:38 43.94 43.94 43.94 43.94 1.5K
11:39 43.95 43.95 43.95 43.95 0.5K
11:40 43.95 43.95 43.95 43.94 0.4K
11:41 43.94 43.94 43.94 43.94 0.2K
11:42 43.93 43.94 43.93 43.93 1.3K
11:43 43.94 43.94 43.94 43.94 0.8K
11:46 43.93 43.93 43.91 43.91 1.8K
11:47 43.92 43.92 43.92 43.92 0.3K
11:50 43.91 43.91 43.91 43.91 0.6K
11:54 43.91 43.91 43.91 43.91 0.1K
11:55 43.94 43.94 43.94 43.94 0.3K
11:57 43.93 43.93 43.93 43.93 0.6K
11:59 43.95 43.95 43.95 43.95 0.7K
12:00 43.95 43.95 43.95 43.95 0.4K
12:01 43.96 43.96 43.96 43.96 0.4K
12:02 43.96 43.96 43.96 43.95 0.1K
12:03 43.96 43.96 43.95 43.95 0.5K
12:05 43.96 43.96 43.96 43.96 0.3K
12:06 43.96 43.96 43.96 43.96 0.3K
12:07 43.96 43.96 43.96 43.96 1.9K
12:13 43.95 43.95 43.95 43.95 0.2K
12:14 43.95 43.95 43.95 43.95 1.2K
12:15 43.94 43.95 43.94 43.95 0.3K
12:17 43.95 43.95 43.95 43.95 0.8K
12:18 43.95 43.95 43.95 43.95 0.6K
12:19 43.91 43.91 43.88 43.90 2.0K
12:20 43.90 43.90 43.84 43.84 6.0K
12:21 43.82 43.82 43.77 43.77 2.4K
12:23 43.81 43.82 43.81 43.82 2.3K
12:25 43.77 43.77 43.76 43.76 0.7K
12:26 43.76 43.80 43.76 43.80 2.2K
12:28 43.78 43.78 43.78 43.78 0.7K
12:29 43.79 43.79 43.79 43.79 0.7K
12:30 43.80 43.80 43.80 43.79 0.6K
12:31 43.83 43.83 43.81 43.81 1.3K
12:32 43.82 43.82 43.82 43.82 0.4K
12:33 43.83 43.83 43.83 43.83 0.4K
12:34 43.84 43.84 43.84 43.84 0.6K
12:36 43.83 43.83 43.83 43.83 1.1K
12:37 43.83 43.83 43.83 43.83 6.9K
12:38 43.82 43.82 43.82 43.82 1.7K
12:39 43.82 43.82 43.82 43.82 1.7K
12:41 43.82 43.82 43.82 43.82 0.4K
12:43 43.81 43.81 43.81 43.81 1.3K
12:46 43.81 43.81 43.81 43.81 1.0K
12:48 43.80 43.80 43.80 43.80 0.5K
12:51 43.80 43.80 43.80 43.80 3.0K
12:53 43.79 43.80 43.79 43.80 53.9K
12:55 43.78 43.78 43.78 43.78 0.2K
12:56 43.77 43.79 43.77 43.79 12.5K
12:57 43.78 43.78 43.78 43.78 0.2K
12:58 43.79 43.79 43.79 43.79 1.0K
12:59 43.78 43.78 43.78 43.78 0.2K
13:00 43.79 43.79 43.79 43.79 0.3K
13:01 43.80 43.80 43.79 43.79 0.8K
13:02 43.81 43.81 43.80 43.80 0.9K
13:03 43.79 43.79 43.78 43.78 1.1K
13:04 43.79 43.79 43.79 43.79 0.3K
13:05 43.79 43.79 43.78 43.78 1.3K
13:11 43.83 43.83 43.83 43.83 0.4K
13:12 43.83 43.83 43.83 43.83 0.8K
13:14 43.83 43.83 43.83 43.83 0.4K
13:15 43.84 43.84 43.82 43.82 2.0K
13:16 43.84 43.84 43.84 43.84 1.0K
13:17 43.83 43.84 43.83 43.84 5.9K
13:18 43.84 43.84 43.83 43.84 1.1K
13:19 43.84 43.85 43.84 43.85 1.1K
13:21 43.86 43.86 43.86 43.86 1.1K
13:22 43.84 43.84 43.84 43.84 0.6K
13:23 43.84 43.85 43.84 43.85 1.1K
13:25 43.84 43.84 43.84 43.84 2.3K
13:27 43.83 43.83 43.83 43.83 0.2K
13:28 43.82 43.82 43.82 43.81 0.1K
13:29 43.82 43.82 43.81 43.81 0.3K
13:30 43.85 43.90 43.85 43.86 14.0K
13:32 43.84 43.85 43.84 43.85 13.7K
13:33 43.85 43.85 43.85 43.85 0.6K
13:34 43.87 43.88 43.87 43.88 2.1K
13:35 43.85 43.85 43.85 43.85 0.2K
13:36 43.82 43.82 43.82 43.82 0.7K
13:38 43.83 43.83 43.83 43.83 2.5K
13:39 43.83 43.83 43.83 43.83 1.0K
13:40 43.83 43.84 43.83 43.84 3.8K
13:41 43.83 43.83 43.83 43.83 1.8K
13:43 43.81 43.81 43.81 43.81 1.5K
13:44 43.81 43.81 43.81 43.81 1.1K
13:45 43.82 43.82 43.82 43.82 2.5K
13:47 43.81 43.81 43.81 43.81 0.2K
13:48 43.82 43.82 43.82 43.82 0.4K
13:49 43.83 43.83 43.82 43.82 1.3K
13:50 43.82 43.82 43.82 43.82 0.9K
13:51 43.80 43.80 43.80 43.80 1.8K
13:52 43.81 43.81 43.81 43.81 0.5K
13:54 43.80 43.80 43.80 43.80 0.3K
13:55 43.80 43.80 43.80 43.80 1.2K
13:56 43.81 43.81 43.81 43.81 1.1K
13:58 43.81 43.81 43.81 43.81 0.6K
14:02 43.82 43.82 43.82 43.82 0.8K
14:05 43.83 43.83 43.83 43.83 1.0K
14:06 43.82 43.82 43.82 43.82 0.2K
14:07 43.82 43.82 43.82 43.82 0.8K
14:11 43.83 43.83 43.83 43.82 1.4K
14:13 43.82 43.82 43.82 43.82 0.1K
14:14 43.80 43.81 43.80 43.81 1.0K
14:16 43.79 43.79 43.77 43.78 1.6K
14:17 43.79 43.79 43.78 43.78 3.2K
14:19 43.75 43.75 43.75 43.75 0.7K
14:20 43.74 43.74 43.74 43.74 1.6K
14:21 43.72 43.72 43.72 43.72 0.8K
14:23 43.72 43.73 43.72 43.73 1.9K
14:24 43.72 43.72 43.72 43.72 0.3K
14:25 43.73 43.74 43.73 43.74 0.7K
14:26 43.74 43.74 43.74 43.74 0.3K
14:27 43.74 43.74 43.74 43.74 0.1K
14:28 43.72 43.72 43.72 43.72 0.8K
14:31 43.71 43.71 43.70 43.71 1.0K
14:32 43.71 43.72 43.71 43.72 2.0K
14:33 43.71 43.71 43.71 43.71 1.1K
14:34 43.72 43.72 43.72 43.72 0.8K
14:37 43.73 43.73 43.73 43.73 1.4K
14:38 43.75 43.75 43.75 43.75 2.1K
14:40 43.75 43.75 43.75 43.75 0.6K
14:41 43.76 43.77 43.76 43.76 0.8K
14:42 43.77 43.78 43.76 43.78 2.0K
14:43 43.78 43.78 43.77 43.77 6.4K
14:46 43.78 43.78 43.78 43.78 1.1K
14:47 43.78 43.78 43.78 43.78 0.7K
14:49 43.78 43.78 43.78 43.78 9.6K
14:50 43.79 43.79 43.79 43.79 1.1K
14:51 43.79 43.79 43.78 43.78 6.7K
14:52 43.78 43.78 43.78 43.78 1.2K
14:53 43.79 43.79 43.78 43.79 1.6K
14:54 43.79 43.79 43.79 43.79 0.2K
14:55 43.79 43.80 43.79 43.80 3.9K
14:56 43.80 43.80 43.80 43.80 4.3K
14:57 43.79 43.80 43.79 43.80 5.4K
14:58 43.81 43.81 43.80 43.81 7.7K
14:59 43.80 43.80 43.80 43.80 0.4K
15:00 43.81 43.81 43.80 43.80 0.7K
15:01 43.82 43.82 43.82 43.82 1.0K
15:02 43.82 43.82 43.81 43.81 1.0K
15:03 43.82 43.82 43.82 43.82 0.8K
15:05 43.81 43.81 43.81 43.81 1.6K
15:06 43.81 43.81 43.80 43.80 0.7K
15:07 43.79 43.79 43.79 43.79 0.7K
15:09 43.79 43.79 43.79 43.79 0.7K
15:10 43.78 43.78 43.78 43.78 0.9K
15:12 43.80 43.80 43.80 43.80 0.6K
15:13 43.79 43.80 43.79 43.80 1.2K
15:14 43.81 43.81 43.81 43.81 1.8K
15:15 43.81 43.81 43.81 43.81 0.4K
15:17 43.80 43.80 43.79 43.79 0.8K
15:18 43.79 43.81 43.79 43.81 4.0K
15:19 43.80 43.80 43.80 43.80 6.4K
15:20 43.80 43.80 43.79 43.79 0.9K
15:21 43.80 43.80 43.80 43.80 1.7K
15:22 43.80 43.80 43.80 43.80 0.7K
15:23 43.80 43.80 43.79 43.79 1.2K
15:25 43.80 43.80 43.79 43.79 1.0K
15:26 43.79 43.79 43.79 43.79 0.5K
15:28 43.78 43.79 43.78 43.79 0.4K
15:30 43.79 43.79 43.78 43.79 8.8K
15:31 43.79 43.79 43.78 43.79 2.6K
15:32 43.78 43.79 43.78 43.78 1.0K
15:33 43.79 43.80 43.79 43.80 19.0K
15:34 43.79 43.80 43.79 43.79 0.9K
15:35 43.80 43.80 43.80 43.80 1.1K
15:36 43.80 43.80 43.80 43.80 0.3K
15:37 43.80 43.80 43.80 43.80 0.5K
15:38 43.78 43.78 43.78 43.78 0.5K
15:39 43.79 43.79 43.78 43.78 1.5K
15:40 43.78 43.79 43.78 43.79 1.8K
15:41 43.77 43.77 43.77 43.77 0.7K
15:42 43.78 43.78 43.77 43.77 4.1K
15:44 43.77 43.77 43.77 43.77 1.1K
15:45 43.77 43.77 43.77 43.77 0.8K
15:46 43.77 43.77 43.77 43.77 1.7K
15:47 43.77 43.77 43.76 43.76 6.7K
15:48 43.76 43.76 43.75 43.75 0.8K
15:50 43.76 43.77 43.76 43.77 10.8K
15:51 43.77 43.77 43.76 43.76 3.8K
15:52 43.76 43.76 43.75 43.75 5.2K
15:53 43.76 43.76 43.75 43.75 14.4K
15:54 43.75 43.75 43.75 43.75 2.3K
15:56 43.75 43.75 43.75 43.75 0.9K
15:58 43.75 43.76 43.75 43.76 1.6K
15:59 43.75 43.78 43.75 43.78 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available