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 44.27 44.29 44.27 44.29 94.6K
09:31 44.28 44.28 44.26 44.26 35.4K
09:32 44.27 44.27 44.27 44.27 0.6K
09:33 44.26 44.26 44.26 44.26 0.3K
09:34 44.27 44.28 44.27 44.28 3.2K
09:36 44.26 44.26 44.26 44.26 1.6K
09:37 44.26 44.27 44.25 44.27 15.4K
09:39 44.27 44.27 44.27 44.27 0.8K
09:40 44.26 44.26 44.26 44.26 0.7K
09:41 44.27 44.27 44.27 44.27 0.4K
09:42 44.25 44.25 44.25 44.25 1.0K
09:43 44.26 44.26 44.26 44.26 8.6K
09:44 44.26 44.26 44.26 44.26 1.6K
09:45 44.26 44.26 44.26 44.26 0.8K
09:46 44.25 44.25 44.25 44.25 1.7K
09:49 44.25 44.26 44.25 44.26 6.8K
09:50 44.26 44.26 44.26 44.26 4.2K
09:51 44.27 44.27 44.27 44.27 3.8K
09:52 44.28 44.28 44.28 44.28 1.8K
09:53 44.28 44.28 44.28 44.28 0.9K
09:54 44.28 44.28 44.28 44.28 0.2K
09:55 44.27 44.27 44.27 44.27 0.3K
09:56 44.26 44.26 44.26 44.26 1.8K
09:57 44.26 44.26 44.26 44.26 3.7K
09:58 44.27 44.27 44.26 44.26 4.4K
09:59 44.26 44.26 44.26 44.26 0.3K
10:00 44.26 44.26 44.26 44.26 1.5K
10:01 44.25 44.25 44.23 44.23 4.3K
10:05 44.23 44.23 44.23 44.23 2.3K
10:06 44.23 44.24 44.23 44.24 6.8K
10:07 44.24 44.24 44.24 44.24 0.6K
10:08 44.24 44.24 44.24 44.24 0.5K
10:09 44.23 44.24 44.23 44.24 1.0K
10:10 44.23 44.23 44.23 44.23 2.6K
10:11 44.23 44.23 44.22 44.22 4.9K
10:14 44.22 44.22 44.22 44.22 0.2K
10:15 44.22 44.22 44.22 44.22 0.4K
10:16 44.22 44.22 44.22 44.22 0.4K
10:20 44.21 44.21 44.21 44.21 1.1K
10:22 44.21 44.21 44.21 44.21 1.7K
10:23 44.21 44.21 44.21 44.21 0.5K
10:25 44.20 44.21 44.20 44.21 1.1K
10:26 44.21 44.22 44.21 44.22 4.2K
10:27 44.22 44.22 44.22 44.22 0.5K
10:29 44.19 44.20 44.19 44.20 0.9K
10:30 44.18 44.18 44.18 44.18 2.0K
10:31 44.17 44.17 44.16 44.17 8.5K
10:32 44.17 44.17 44.17 44.17 0.9K
10:33 44.18 44.18 44.18 44.18 3.3K
10:36 44.18 44.18 44.18 44.18 0.2K
10:37 44.17 44.17 44.17 44.17 1.1K
10:39 44.18 44.18 44.18 44.18 1.9K
10:41 44.19 44.19 44.19 44.19 0.3K
10:42 44.19 44.20 44.19 44.20 3.1K
10:44 44.19 44.19 44.19 44.19 0.6K
10:45 44.20 44.20 44.20 44.20 1.9K
10:46 44.21 44.21 44.21 44.21 1.5K
10:47 44.21 44.21 44.21 44.21 0.8K
10:49 44.20 44.20 44.20 44.20 0.8K
10:50 44.20 44.20 44.20 44.20 1.2K
10:54 44.21 44.21 44.21 44.21 0.9K
10:57 44.22 44.22 44.21 44.21 0.5K
10:58 44.21 44.21 44.21 44.21 0.2K
10:59 44.21 44.21 44.21 44.21 2.1K
11:00 44.20 44.20 44.20 44.20 1.5K
11:01 44.21 44.22 44.21 44.22 1.9K
11:02 44.22 44.22 44.22 44.22 1.3K
11:04 44.23 44.23 44.23 44.23 1.8K
11:05 44.23 44.23 44.23 44.23 0.3K
11:06 44.24 44.24 44.22 44.22 6.2K
11:07 44.23 44.23 44.23 44.23 0.2K
11:08 44.23 44.23 44.23 44.23 0.5K
11:11 44.22 44.22 44.22 44.22 0.6K
11:13 44.20 44.20 44.20 44.20 0.2K
11:14 44.20 44.20 44.20 44.20 1.0K
11:15 44.20 44.20 44.20 44.20 2.5K
11:17 44.18 44.19 44.18 44.19 3.9K
11:18 44.18 44.18 44.18 44.18 0.8K
11:22 44.20 44.20 44.20 44.20 0.4K
11:23 44.21 44.21 44.20 44.20 0.4K
11:24 44.21 44.21 44.21 44.21 0.3K
11:26 44.20 44.21 44.20 44.21 7.8K
11:28 44.22 44.23 44.22 44.23 14.5K
11:29 44.22 44.22 44.22 44.22 1.2K
11:30 44.23 44.23 44.23 44.23 3.7K
11:33 44.23 44.24 44.23 44.24 2.4K
11:35 44.24 44.24 44.24 44.24 0.2K
11:36 44.24 44.24 44.24 44.24 0.2K
11:37 44.23 44.23 44.23 44.23 0.3K
11:38 44.23 44.23 44.23 44.23 1.0K
11:39 44.22 44.22 44.22 44.22 0.4K
11:41 44.24 44.24 44.24 44.24 0.6K
11:42 44.24 44.24 44.24 44.24 0.2K
11:43 44.24 44.24 44.24 44.24 1.8K
11:44 44.25 44.25 44.25 44.25 0.2K
11:45 44.23 44.25 44.23 44.25 1.8K
11:46 44.24 44.26 44.24 44.26 0.8K
11:48 44.26 44.26 44.26 44.26 0.5K
11:49 44.25 44.25 44.25 44.25 3.3K
11:51 44.26 44.26 44.26 44.26 0.6K
11:52 44.25 44.25 44.25 44.25 2.5K
12:00 44.27 44.27 44.27 44.27 0.9K
12:03 44.27 44.27 44.27 44.27 10.4K
12:05 44.27 44.28 44.27 44.28 5.0K
12:06 44.28 44.28 44.28 44.28 1.9K
12:09 44.28 44.28 44.28 44.28 2.2K
12:10 44.29 44.29 44.27 44.27 20.8K
12:11 44.28 44.28 44.28 44.28 0.4K
12:13 44.27 44.27 44.27 44.27 1.0K
12:14 44.28 44.28 44.28 44.28 3.3K
12:16 44.27 44.28 44.27 44.28 2.3K
12:18 44.27 44.28 44.27 44.28 0.5K
12:19 44.28 44.28 44.28 44.28 1.1K
12:20 44.28 44.28 44.28 44.28 0.4K
12:21 44.27 44.27 44.27 44.27 1.1K
12:25 44.27 44.27 44.27 44.27 0.7K
12:26 44.28 44.28 44.28 44.28 0.7K
12:28 44.28 44.28 44.28 44.28 1.8K
12:29 44.28 44.28 44.28 44.28 0.2K
12:31 44.28 44.28 44.28 44.28 1.0K
12:32 44.28 44.28 44.28 44.28 0.5K
12:33 44.28 44.28 44.27 44.28 1.6K
12:35 44.27 44.28 44.27 44.28 1.3K
12:36 44.29 44.29 44.29 44.29 0.3K
12:37 44.28 44.28 44.28 44.28 0.5K
12:38 44.28 44.28 44.28 44.28 0.5K
12:39 44.28 44.28 44.28 44.28 0.5K
12:42 44.28 44.28 44.28 44.28 1.0K
12:45 44.28 44.28 44.28 44.28 1.7K
12:48 44.28 44.28 44.28 44.28 2.8K
12:49 44.29 44.29 44.29 44.29 0.4K
12:52 44.28 44.28 44.28 44.28 0.8K
12:55 44.30 44.30 44.30 44.30 0.3K
12:56 44.30 44.30 44.30 44.30 0.5K
12:57 44.30 44.30 44.30 44.30 0.1K
12:58 44.30 44.30 44.30 44.30 2.1K
12:59 44.29 44.29 44.29 44.29 0.5K
13:00 44.29 44.29 44.29 44.29 0.4K
13:02 44.27 44.28 44.27 44.27 5.1K
13:05 44.28 44.28 44.28 44.28 1.1K
13:06 44.29 44.29 44.29 44.29 0.3K
13:07 44.30 44.30 44.30 44.30 0.6K
13:10 44.29 44.29 44.29 44.29 0.5K
13:11 44.30 44.30 44.30 44.30 0.8K
13:12 44.30 44.30 44.30 44.30 0.8K
13:13 44.30 44.30 44.30 44.30 0.5K
13:16 44.30 44.30 44.30 44.30 0.6K
13:17 44.30 44.30 44.30 44.30 2.0K
13:19 44.30 44.31 44.30 44.31 5.6K
13:20 44.31 44.32 44.31 44.32 1.3K
13:21 44.31 44.31 44.31 44.31 1.2K
13:23 44.31 44.31 44.31 44.31 0.1K
13:24 44.32 44.32 44.32 44.32 0.3K
13:26 44.31 44.31 44.31 44.31 0.4K
13:27 44.31 44.31 44.31 44.31 0.6K
13:28 44.31 44.31 44.31 44.31 0.4K
13:29 44.30 44.30 44.30 44.30 0.8K
13:30 44.31 44.31 44.31 44.31 0.4K
13:32 44.29 44.30 44.29 44.30 1.1K
13:33 44.29 44.29 44.29 44.29 0.4K
13:34 44.29 44.29 44.29 44.29 0.8K
13:39 44.31 44.31 44.31 44.31 1.0K
13:40 44.31 44.31 44.31 44.31 0.7K
13:41 44.31 44.31 44.31 44.31 0.3K
13:42 44.31 44.31 44.31 44.31 7.4K
13:43 44.31 44.31 44.31 44.31 0.7K
13:44 44.31 44.31 44.31 44.31 0.3K
13:45 44.31 44.31 44.31 44.31 0.3K
13:46 44.31 44.31 44.31 44.31 1.4K
13:50 44.31 44.32 44.31 44.32 0.7K
13:53 44.31 44.31 44.31 44.31 1.0K
13:54 44.31 44.31 44.31 44.31 0.4K
13:55 44.32 44.32 44.31 44.31 0.5K
13:57 44.33 44.33 44.33 44.33 0.9K
13:59 44.33 44.33 44.32 44.32 0.8K
14:00 44.32 44.33 44.32 44.33 4.1K
14:01 44.33 44.34 44.33 44.34 1.5K
14:03 44.34 44.35 44.34 44.35 1.0K
14:06 44.34 44.35 44.34 44.35 1.2K
14:07 44.35 44.35 44.35 44.35 1.6K
14:08 44.34 44.34 44.34 44.34 0.2K
14:09 44.34 44.34 44.34 44.34 0.2K
14:10 44.33 44.34 44.33 44.34 1.5K
14:16 44.35 44.35 44.35 44.35 0.5K
14:17 44.34 44.34 44.34 44.34 0.9K
14:18 44.33 44.34 44.33 44.34 1.3K
14:19 44.34 44.34 44.34 44.34 0.3K
14:20 44.33 44.33 44.33 44.33 2.6K
14:23 44.33 44.33 44.33 44.33 0.3K
14:24 44.33 44.33 44.33 44.33 0.1K
14:25 44.33 44.33 44.33 44.33 0.1K
14:26 44.33 44.33 44.33 44.33 0.5K
14:28 44.32 44.33 44.32 44.32 1.7K
14:30 44.33 44.33 44.33 44.33 0.9K
14:31 44.32 44.32 44.32 44.32 0.4K
14:32 44.33 44.33 44.33 44.33 4.9K
14:33 44.34 44.34 44.34 44.34 0.3K
14:34 44.34 44.34 44.34 44.34 2.0K
14:35 44.34 44.34 44.33 44.33 0.4K
14:36 44.34 44.34 44.34 44.34 0.2K
14:37 44.33 44.34 44.33 44.34 0.6K
14:38 44.34 44.34 44.34 44.34 0.4K
14:39 44.33 44.33 44.33 44.33 18.2K
14:40 44.34 44.34 44.34 44.34 1.5K
14:42 44.34 44.34 44.34 44.34 1.8K
14:45 44.33 44.33 44.32 44.32 0.6K
14:46 44.33 44.33 44.33 44.33 1.4K
14:48 44.33 44.33 44.33 44.33 0.6K
14:49 44.33 44.34 44.33 44.34 2.3K
14:50 44.33 44.33 44.33 44.33 32.3K
14:51 44.33 44.34 44.33 44.34 2.6K
14:52 44.34 44.34 44.34 44.34 5.4K
14:54 44.34 44.34 44.34 44.34 0.5K
14:55 44.34 44.34 44.34 44.34 0.2K
14:56 44.35 44.35 44.35 44.35 0.9K
14:57 44.35 44.35 44.35 44.35 0.8K
14:58 44.35 44.35 44.35 44.35 2.1K
15:00 44.36 44.36 44.36 44.35 0.7K
15:02 44.36 44.36 44.36 44.36 0.2K
15:03 44.36 44.36 44.35 44.36 11.4K
15:05 44.36 44.36 44.36 44.36 3.4K
15:06 44.36 44.36 44.36 44.36 0.8K
15:07 44.36 44.36 44.36 44.36 0.6K
15:08 44.36 44.36 44.36 44.36 0.8K
15:09 44.36 44.36 44.36 44.36 0.3K
15:11 44.36 44.36 44.36 44.36 1.4K
15:12 44.35 44.35 44.35 44.35 11.9K
15:13 44.35 44.35 44.34 44.34 2.9K
15:14 44.35 44.35 44.35 44.35 1.2K
15:16 44.35 44.35 44.35 44.35 0.5K
15:17 44.35 44.35 44.34 44.35 15.8K
15:18 44.35 44.35 44.35 44.35 0.2K
15:19 44.35 44.35 44.35 44.35 0.5K
15:20 44.35 44.35 44.35 44.35 1.2K
15:21 44.36 44.36 44.36 44.36 1.2K
15:22 44.37 44.37 44.36 44.37 2.2K
15:23 44.37 44.37 44.36 44.36 2.3K
15:24 44.37 44.37 44.36 44.36 0.9K
15:25 44.36 44.37 44.36 44.37 2.3K
15:26 44.36 44.37 44.36 44.37 1.3K
15:27 44.36 44.36 44.36 44.36 5.4K
15:28 44.36 44.36 44.36 44.36 0.6K
15:29 44.36 44.36 44.36 44.36 0.2K
15:30 44.36 44.36 44.35 44.36 4.7K
15:31 44.36 44.36 44.36 44.36 1.0K
15:32 44.36 44.36 44.36 44.36 4.4K
15:33 44.36 44.36 44.35 44.35 22.8K
15:34 44.36 44.36 44.36 44.36 1.3K
15:35 44.36 44.36 44.36 44.36 3.7K
15:36 44.36 44.36 44.36 44.36 5.9K
15:37 44.37 44.37 44.37 44.37 4.5K
15:39 44.38 44.38 44.38 44.38 0.4K
15:40 44.37 44.37 44.37 44.37 5.6K
15:41 44.37 44.37 44.37 44.37 4.4K
15:42 44.36 44.37 44.36 44.37 1.3K
15:43 44.37 44.37 44.37 44.37 0.6K
15:44 44.37 44.37 44.37 44.37 2.2K
15:45 44.37 44.37 44.37 44.37 0.9K
15:46 44.37 44.37 44.37 44.37 1.6K
15:47 44.37 44.37 44.37 44.37 1.5K
15:48 44.37 44.37 44.36 44.36 6.0K
15:49 44.37 44.37 44.37 44.37 1.3K
15:50 44.37 44.37 44.37 44.37 3.6K
15:51 44.37 44.37 44.37 44.37 2.0K
15:52 44.36 44.37 44.36 44.37 0.8K
15:53 44.37 44.37 44.37 44.37 2.0K
15:54 44.37 44.37 44.37 44.37 0.8K
15:55 44.37 44.38 44.37 44.38 6.0K
15:57 44.39 44.39 44.39 44.39 1.1K
15:58 44.39 44.39 44.39 44.39 3.2K
15:59 44.38 44.38 44.33 44.33 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available