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 43.94 44.03 43.94 43.95 11.8K
09:31 43.95 43.95 43.95 43.95 0.7K
09:33 44.00 44.01 44.00 44.01 7.9K
09:39 44.01 44.01 44.01 44.01 0.2K
09:40 44.02 44.02 44.01 44.01 1.6K
09:43 43.99 43.99 43.99 43.99 1.8K
09:44 44.01 44.01 44.01 44.01 0.2K
09:45 44.02 44.02 44.02 44.02 2.9K
09:46 44.01 44.01 44.01 44.01 0.5K
09:47 44.02 44.02 44.02 44.02 0.2K
09:49 44.04 44.04 44.04 44.04 0.3K
09:50 44.05 44.05 44.04 44.04 0.8K
09:52 44.04 44.04 44.03 44.03 1.7K
09:55 44.03 44.03 44.03 44.03 0.3K
09:56 44.01 44.01 44.00 44.00 0.7K
09:58 44.00 44.00 44.00 44.00 0.3K
09:59 44.00 44.00 44.00 44.00 0.7K
10:01 43.98 43.98 43.98 43.98 1.1K
10:02 43.99 43.99 43.99 43.99 1.1K
10:03 43.98 43.98 43.98 43.98 0.2K
10:04 43.99 43.99 43.99 43.99 0.2K
10:05 44.00 44.00 44.00 43.99 0.4K
10:06 43.99 43.99 43.99 43.99 1.4K
10:07 44.00 44.02 44.00 44.02 6.2K
10:09 44.00 44.01 44.00 44.01 2.7K
10:10 44.01 44.01 44.01 44.01 2.0K
10:12 44.02 44.02 44.02 44.02 0.5K
10:14 44.03 44.03 44.03 44.03 0.6K
10:15 44.03 44.03 44.03 44.03 0.1K
10:16 44.02 44.02 44.02 44.02 0.3K
10:17 44.03 44.04 44.03 44.04 0.4K
10:18 44.05 44.05 44.05 44.05 0.5K
10:20 44.04 44.04 44.04 44.04 1.0K
10:21 44.07 44.07 44.07 44.07 0.3K
10:24 44.07 44.07 44.07 44.07 0.5K
10:25 44.07 44.07 44.03 44.03 2.0K
10:26 44.04 44.04 44.04 44.04 1.5K
10:30 44.03 44.03 44.03 44.03 0.1K
10:31 44.03 44.03 44.03 44.03 0.1K
10:32 44.03 44.03 44.03 44.03 0.7K
10:34 44.03 44.03 44.03 44.03 0.7K
10:35 44.04 44.05 44.04 44.05 0.5K
10:36 44.04 44.04 44.04 44.04 0.4K
10:37 44.05 44.05 44.05 44.05 0.9K
10:39 44.05 44.05 44.05 44.05 1.4K
10:40 44.06 44.06 44.06 44.05 1.9K
10:43 44.06 44.06 44.06 44.06 1.1K
10:44 44.04 44.04 44.04 44.04 2.5K
10:47 44.05 44.05 44.05 44.05 0.2K
10:50 44.05 44.05 44.04 44.04 0.5K
10:51 44.06 44.06 44.06 44.06 0.4K
10:53 44.06 44.06 44.06 44.06 0.7K
10:57 44.06 44.06 44.06 44.06 0.4K
10:58 44.06 44.06 44.06 44.06 0.3K
11:00 44.06 44.06 44.06 44.06 0.2K
11:02 44.07 44.09 44.07 44.09 2.5K
11:03 44.08 44.08 44.08 44.08 0.7K
11:04 44.08 44.08 44.08 44.08 1.4K
11:07 44.08 44.08 44.08 44.08 4.7K
11:09 44.09 44.09 44.09 44.09 0.1K
11:10 44.09 44.10 44.09 44.10 2.7K
11:14 44.10 44.10 44.10 44.10 0.4K
11:15 44.11 44.11 44.11 44.11 1.5K
11:16 44.11 44.11 44.11 44.11 0.3K
11:17 44.09 44.09 44.09 44.09 0.2K
11:18 44.09 44.09 44.09 44.09 0.2K
11:20 44.10 44.10 44.10 44.10 1.6K
11:21 44.11 44.11 44.11 44.11 0.2K
11:23 44.11 44.11 44.11 44.11 0.3K
11:24 44.11 44.11 44.11 44.11 0.3K
11:25 44.11 44.11 44.11 44.11 0.7K
11:26 44.11 44.11 44.11 44.11 0.2K
11:27 44.12 44.12 44.12 44.12 0.2K
11:28 44.12 44.12 44.12 44.12 0.6K
11:29 44.13 44.13 44.13 44.13 0.1K
11:30 44.13 44.13 44.12 44.12 18.5K
11:31 44.13 44.13 44.13 44.13 0.4K
11:32 44.12 44.12 44.12 44.12 0.2K
11:33 44.13 44.13 44.13 44.13 0.6K
11:34 44.13 44.13 44.13 44.13 0.6K
11:37 44.13 44.13 44.13 44.12 0.8K
11:38 44.13 44.13 44.13 44.13 1.1K
11:39 44.13 44.14 44.13 44.14 5.3K
11:40 44.14 44.14 44.14 44.14 0.2K
11:41 44.15 44.15 44.15 44.15 0.5K
11:42 44.15 44.15 44.15 44.15 0.1K
11:43 44.14 44.14 44.14 44.14 1.1K
11:44 44.15 44.15 44.15 44.15 0.5K
11:45 44.14 44.14 44.14 44.14 0.8K
11:46 44.13 44.13 44.13 44.13 0.2K
11:47 44.14 44.14 44.14 44.14 0.9K
11:49 44.14 44.14 44.14 44.14 2.4K
11:50 44.14 44.14 44.14 44.14 2.6K
11:52 44.14 44.14 44.14 44.14 3.6K
11:53 44.15 44.15 44.15 44.15 0.8K
11:56 44.15 44.15 44.15 44.15 1.4K
12:04 44.16 44.16 44.16 44.16 2.0K
12:05 44.17 44.17 44.17 44.17 0.6K
12:07 44.16 44.16 44.16 44.16 0.9K
12:12 44.14 44.14 44.14 44.14 0.3K
12:13 44.17 44.17 44.17 44.17 0.1K
12:15 44.16 44.16 44.16 44.16 0.5K
12:17 44.14 44.14 44.14 44.14 0.1K
12:18 44.16 44.16 44.16 44.16 1.3K
12:19 44.16 44.16 44.16 44.16 0.4K
12:20 44.15 44.16 44.15 44.16 0.3K
12:21 44.16 44.16 44.16 44.16 0.4K
12:22 44.16 44.16 44.16 44.16 0.3K
12:24 44.17 44.17 44.17 44.17 1.5K
12:26 44.15 44.15 44.15 44.15 0.6K
12:27 44.15 44.15 44.15 44.15 0.8K
12:29 44.16 44.16 44.16 44.16 1.7K
12:31 44.15 44.15 44.15 44.15 0.7K
12:32 44.15 44.15 44.15 44.14 0.3K
12:34 44.16 44.16 44.16 44.16 0.4K
12:35 44.15 44.15 44.15 44.15 0.7K
12:39 44.15 44.15 44.15 44.15 1.7K
12:40 44.16 44.16 44.16 44.16 0.4K
12:42 44.17 44.17 44.17 44.17 0.5K
12:43 44.17 44.18 44.16 44.16 45.6K
12:44 44.17 44.17 44.16 44.16 10.3K
12:45 44.16 44.17 44.16 44.16 4.5K
12:47 44.17 44.17 44.17 44.17 1.2K
12:48 44.16 44.17 44.16 44.17 2.7K
12:49 44.18 44.18 44.18 44.18 1.9K
12:50 44.18 44.18 44.18 44.18 0.2K
12:51 44.18 44.18 44.18 44.18 0.5K
12:52 44.18 44.18 44.18 44.18 3.0K
12:54 44.18 44.18 44.18 44.18 1.2K
12:55 44.19 44.19 44.19 44.19 1.3K
12:59 44.19 44.19 44.19 44.19 0.2K
13:03 44.20 44.20 44.19 44.20 1.4K
13:04 44.20 44.20 44.20 44.20 0.1K
13:05 44.20 44.20 44.20 44.20 0.3K
13:07 44.19 44.19 44.19 44.19 1.4K
13:10 44.19 44.20 44.19 44.20 0.4K
13:11 44.20 44.20 44.20 44.20 0.5K
13:12 44.18 44.18 44.18 44.18 2.1K
13:13 44.20 44.20 44.20 44.20 0.5K
13:14 44.20 44.20 44.20 44.20 0.4K
13:15 44.20 44.20 44.20 44.20 0.6K
13:20 44.20 44.20 44.20 44.20 0.6K
13:25 44.20 44.20 44.20 44.20 1.2K
13:31 44.20 44.20 44.20 44.20 0.1K
13:32 44.20 44.21 44.20 44.21 2.6K
13:34 44.21 44.21 44.21 44.21 0.3K
13:37 44.21 44.21 44.21 44.21 0.9K
13:39 44.21 44.21 44.21 44.21 1.4K
13:40 44.21 44.21 44.21 44.21 1.1K
13:41 44.20 44.21 44.20 44.21 0.6K
13:42 44.21 44.21 44.21 44.21 0.2K
13:44 44.21 44.21 44.21 44.21 0.9K
13:46 44.20 44.20 44.20 44.20 0.3K
13:47 44.20 44.20 44.20 44.20 0.7K
13:51 44.21 44.21 44.21 44.21 0.2K
13:53 44.21 44.21 44.21 44.21 2.7K
13:58 44.22 44.22 44.22 44.22 0.9K
14:00 44.22 44.22 44.22 44.22 0.4K
14:02 44.22 44.22 44.22 44.22 0.3K
14:04 44.22 44.22 44.22 44.22 1.3K
14:05 44.23 44.23 44.23 44.23 0.6K
14:08 44.23 44.23 44.23 44.23 1.4K
14:12 44.22 44.23 44.22 44.23 0.3K
14:14 44.22 44.23 44.22 44.23 0.6K
14:16 44.23 44.23 44.23 44.23 0.2K
14:20 44.23 44.23 44.23 44.23 0.3K
14:21 44.22 44.22 44.22 44.22 0.3K
14:22 44.23 44.23 44.23 44.23 0.5K
14:25 44.23 44.23 44.23 44.23 0.4K
14:28 44.23 44.23 44.23 44.23 1.6K
14:29 44.23 44.23 44.23 44.23 1.4K
14:30 44.23 44.23 44.23 44.23 1.2K
14:31 44.23 44.23 44.23 44.23 0.3K
14:33 44.24 44.24 44.24 44.24 0.4K
14:36 44.23 44.23 44.23 44.23 0.7K
14:37 44.23 44.23 44.23 44.23 0.3K
14:39 44.22 44.22 44.22 44.22 0.5K
14:40 44.22 44.22 44.22 44.22 0.2K
14:43 44.22 44.22 44.21 44.21 0.6K
14:44 44.22 44.22 44.22 44.22 7.2K
14:45 44.22 44.22 44.22 44.22 0.4K
14:46 44.21 44.21 44.21 44.21 6.4K
14:47 44.22 44.22 44.22 44.22 103.0K
14:48 44.22 44.22 44.22 44.22 0.5K
14:49 44.22 44.22 44.22 44.22 0.3K
14:52 44.21 44.22 44.21 44.22 1.4K
14:53 44.22 44.22 44.22 44.22 0.4K
14:54 44.22 44.22 44.22 44.22 4.1K
14:56 44.20 44.20 44.20 44.20 0.6K
14:58 44.21 44.21 44.21 44.21 1.7K
15:00 44.21 44.21 44.21 44.21 0.3K
15:01 44.20 44.20 44.20 44.20 0.8K
15:05 44.22 44.22 44.22 44.22 0.1K
15:06 44.21 44.22 44.21 44.22 0.7K
15:08 44.21 44.21 44.21 44.20 0.2K
15:09 44.20 44.20 44.20 44.20 1.4K
15:11 44.21 44.21 44.21 44.21 0.4K
15:12 44.20 44.20 44.20 44.20 0.7K
15:14 44.20 44.22 44.20 44.22 27.0K
15:15 44.21 44.21 44.21 44.21 1.7K
15:16 44.21 44.21 44.21 44.21 0.9K
15:17 44.20 44.21 44.20 44.21 1.0K
15:20 44.20 44.20 44.20 44.20 0.2K
15:21 44.19 44.20 44.19 44.20 18.8K
15:22 44.20 44.20 44.20 44.20 2.9K
15:25 44.20 44.20 44.20 44.20 1.1K
15:26 44.20 44.20 44.20 44.20 3.0K
15:27 44.20 44.20 44.20 44.20 3.6K
15:28 44.20 44.20 44.19 44.19 1.5K
15:29 44.20 44.20 44.20 44.20 0.2K
15:30 44.20 44.20 44.20 44.20 0.4K
15:31 44.19 44.19 44.19 44.19 2.2K
15:32 44.19 44.19 44.19 44.19 0.3K
15:33 44.19 44.19 44.19 44.19 1.6K
15:34 44.18 44.18 44.18 44.18 4.0K
15:35 44.18 44.18 44.18 44.18 1.2K
15:36 44.18 44.18 44.17 44.17 2.5K
15:37 44.18 44.18 44.18 44.18 1.5K
15:38 44.18 44.18 44.17 44.17 1.0K
15:39 44.18 44.18 44.18 44.18 4.5K
15:40 44.18 44.18 44.17 44.18 1.3K
15:41 44.17 44.18 44.17 44.18 5.3K
15:43 44.18 44.18 44.18 44.18 0.5K
15:44 44.18 44.18 44.17 44.17 4.0K
15:45 44.17 44.17 44.17 44.17 2.1K
15:46 44.17 44.17 44.17 44.17 10.5K
15:48 44.18 44.18 44.18 44.18 0.3K
15:49 44.18 44.19 44.18 44.19 5.9K
15:50 44.19 44.19 44.19 44.19 0.9K
15:51 44.19 44.19 44.19 44.19 4.8K
15:52 44.19 44.19 44.19 44.19 0.1K
15:53 44.19 44.19 44.18 44.18 3.7K
15:54 44.18 44.18 44.18 44.18 0.5K
15:55 44.18 44.19 44.18 44.18 6.4K
15:56 44.18 44.18 44.18 44.18 0.1K
15:57 44.18 44.19 44.18 44.19 2.1K
15:58 44.19 44.20 44.19 44.20 1.4K
15:59 44.19 44.20 44.19 44.19 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available