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 43.63 43.75 43.63 43.64 39.9K
09:31 43.68 43.68 43.65 43.65 2.9K
09:32 43.64 43.64 43.59 43.59 2.5K
09:33 43.62 43.62 43.62 43.62 0.2K
09:35 43.60 43.60 43.60 43.60 0.6K
09:36 43.60 43.60 43.60 43.60 3.8K
09:37 43.63 43.63 43.63 43.63 1.6K
09:38 43.64 43.64 43.64 43.64 2.5K
09:40 43.60 43.60 43.59 43.59 4.4K
09:41 43.59 43.62 43.59 43.61 6.2K
09:43 43.58 43.58 43.58 43.58 1.9K
09:44 43.55 43.55 43.55 43.55 5.2K
09:45 43.53 43.53 43.53 43.53 1.6K
09:46 43.52 43.52 43.52 43.52 1.0K
09:48 43.52 43.52 43.50 43.50 5.7K
09:49 43.49 43.50 43.47 43.47 9.5K
09:50 43.47 43.48 43.47 43.48 3.2K
09:51 43.48 43.51 43.48 43.51 5.3K
09:52 43.52 43.52 43.52 43.52 3.3K
09:53 43.48 43.48 43.48 43.48 7.0K
09:54 43.48 43.49 43.48 43.49 1.8K
09:55 43.51 43.52 43.51 43.52 1.6K
09:56 43.51 43.52 43.51 43.52 1.1K
09:57 43.53 43.53 43.53 43.53 0.2K
09:59 43.52 43.52 43.52 43.52 1.4K
10:00 43.53 43.53 43.44 43.44 7.8K
10:01 43.45 43.47 43.45 43.47 9.5K
10:02 43.46 43.46 43.45 43.46 15.7K
10:03 43.47 43.47 43.45 43.45 24.2K
10:04 43.49 43.49 43.49 43.49 1.5K
10:05 43.51 43.51 43.49 43.49 6.7K
10:06 43.46 43.48 43.46 43.47 2.7K
10:07 43.46 43.46 43.46 43.46 0.4K
10:08 43.43 43.46 43.43 43.46 3.6K
10:09 43.50 43.52 43.50 43.52 4.9K
10:10 43.52 43.54 43.52 43.53 5.7K
10:11 43.52 43.54 43.52 43.54 2.2K
10:12 43.54 43.54 43.54 43.54 0.9K
10:13 43.55 43.55 43.55 43.54 1.6K
10:14 43.54 43.55 43.54 43.55 12.3K
10:15 43.57 43.57 43.57 43.57 1.0K
10:16 43.60 43.60 43.59 43.59 1.5K
10:17 43.62 43.62 43.62 43.62 0.7K
10:18 43.64 43.64 43.64 43.64 0.1K
10:19 43.63 43.63 43.63 43.63 0.3K
10:20 43.62 43.62 43.62 43.62 0.8K
10:21 43.63 43.63 43.61 43.61 1.1K
10:23 43.60 43.60 43.60 43.60 1.0K
10:24 43.63 43.63 43.62 43.62 2.9K
10:25 43.63 43.63 43.63 43.62 0.9K
10:26 43.61 43.62 43.61 43.62 3.5K
10:27 43.63 43.64 43.63 43.64 5.6K
10:28 43.62 43.63 43.62 43.63 1.1K
10:29 43.62 43.62 43.62 43.62 0.2K
10:30 43.63 43.65 43.63 43.65 9.4K
10:31 43.64 43.65 43.62 43.65 4.1K
10:32 43.64 43.64 43.64 43.64 1.9K
10:33 43.63 43.65 43.63 43.63 14.4K
10:34 43.65 43.66 43.64 43.66 9.1K
10:35 43.65 43.65 43.61 43.61 3.7K
10:36 43.62 43.62 43.62 43.62 0.8K
10:37 43.64 43.64 43.64 43.64 0.4K
10:39 43.60 43.60 43.59 43.59 0.9K
10:40 43.60 43.60 43.59 43.59 2.2K
10:42 43.57 43.57 43.57 43.57 2.3K
10:43 43.58 43.58 43.58 43.58 1.3K
10:44 43.58 43.58 43.58 43.58 0.6K
10:45 43.59 43.61 43.59 43.61 2.1K
10:46 43.62 43.63 43.62 43.63 1.3K
10:47 43.64 43.64 43.64 43.64 0.1K
10:48 43.64 43.64 43.61 43.61 2.3K
10:50 43.60 43.60 43.59 43.59 1.1K
10:52 43.59 43.59 43.59 43.59 0.4K
10:53 43.60 43.60 43.60 43.60 1.3K
10:54 43.61 43.61 43.61 43.61 0.5K
10:56 43.64 43.64 43.63 43.63 0.7K
10:57 43.61 43.61 43.59 43.59 1.8K
11:01 43.59 43.59 43.58 43.59 1.3K
11:02 43.59 43.61 43.59 43.61 0.6K
11:03 43.61 43.61 43.61 43.61 0.9K
11:04 43.62 43.62 43.62 43.62 0.3K
11:05 43.60 43.63 43.60 43.63 0.8K
11:06 43.63 43.63 43.63 43.63 1.3K
11:07 43.66 43.68 43.66 43.68 2.4K
11:09 43.65 43.65 43.65 43.64 1.9K
11:11 43.65 43.65 43.65 43.65 0.2K
11:12 43.67 43.67 43.66 43.66 2.2K
11:13 43.65 43.66 43.65 43.66 7.9K
11:14 43.65 43.65 43.63 43.64 64.5K
11:15 43.64 43.65 43.64 43.65 3.7K
11:16 43.67 43.67 43.67 43.67 0.5K
11:17 43.63 43.63 43.63 43.63 1.0K
11:18 43.63 43.63 43.63 43.63 0.5K
11:19 43.63 43.63 43.63 43.63 0.8K
11:20 43.64 43.64 43.64 43.64 0.2K
11:21 43.63 43.63 43.63 43.63 2.5K
11:22 43.63 43.63 43.62 43.62 1.2K
11:24 43.63 43.63 43.62 43.61 4.6K
11:26 43.62 43.62 43.61 43.62 6.0K
11:27 43.62 43.62 43.61 43.61 7.5K
11:28 43.61 43.62 43.61 43.62 1.5K
11:29 43.61 43.61 43.61 43.61 0.4K
11:30 43.62 43.62 43.62 43.62 0.3K
11:31 43.61 43.61 43.60 43.60 10.2K
11:32 43.60 43.61 43.60 43.60 4.5K
11:33 43.61 43.61 43.61 43.61 0.4K
11:35 43.59 43.59 43.58 43.58 2.0K
11:37 43.60 43.63 43.60 43.63 1.7K
11:39 43.63 43.64 43.63 43.64 8.9K
11:42 43.65 43.65 43.65 43.65 0.4K
11:46 43.68 43.69 43.68 43.69 0.6K
11:49 43.69 43.69 43.69 43.69 5.9K
11:51 43.68 43.68 43.68 43.68 0.9K
11:52 43.68 43.68 43.68 43.68 0.8K
11:53 43.69 43.69 43.69 43.69 0.2K
11:54 43.68 43.70 43.68 43.70 3.4K
11:55 43.69 43.69 43.69 43.69 0.4K
11:57 43.69 43.69 43.69 43.69 0.5K
11:58 43.71 43.71 43.70 43.70 1.9K
11:59 43.71 43.71 43.71 43.71 1.8K
12:01 43.73 43.73 43.72 43.72 0.7K
12:02 43.73 43.73 43.71 43.71 201.0K
12:03 43.74 43.74 43.74 43.74 0.3K
12:07 43.74 43.74 43.73 43.73 0.6K
12:08 43.73 43.73 43.73 43.73 0.5K
12:09 43.73 43.73 43.73 43.73 0.2K
12:10 43.73 43.73 43.73 43.73 0.2K
12:11 43.72 43.72 43.72 43.72 0.5K
12:12 43.72 43.72 43.72 43.72 0.5K
12:13 43.72 43.72 43.72 43.72 0.7K
12:14 43.72 43.72 43.72 43.72 2.8K
12:15 43.72 43.72 43.72 43.72 0.1K
12:16 43.72 43.72 43.72 43.72 1.9K
12:19 43.72 43.72 43.72 43.72 0.5K
12:20 43.72 43.72 43.72 43.72 0.3K
12:21 43.71 43.71 43.71 43.71 0.6K
12:23 43.73 43.73 43.73 43.73 0.5K
12:25 43.73 43.75 43.73 43.75 59.8K
12:26 43.75 43.75 43.75 43.75 2.5K
12:27 43.74 43.74 43.74 43.74 76.2K
12:29 43.73 43.73 43.72 43.72 3.7K
12:30 43.72 43.72 43.71 43.72 1.6K
12:31 43.71 43.71 43.70 43.70 17.1K
12:32 43.71 43.71 43.71 43.71 19.7K
12:33 43.71 43.71 43.71 43.71 0.2K
12:34 43.72 43.72 43.70 43.72 77.8K
12:35 43.73 43.73 43.73 43.73 2.4K
12:36 43.71 43.71 43.71 43.71 0.6K
12:37 43.72 43.72 43.72 43.72 6.4K
12:38 43.70 43.70 43.70 43.70 0.8K
12:39 43.69 43.69 43.69 43.69 5.7K
12:40 43.68 43.68 43.68 43.68 1.4K
12:42 43.68 43.68 43.67 43.67 0.7K
12:44 43.66 43.66 43.66 43.66 1.1K
12:45 43.67 43.68 43.67 43.68 13.8K
12:46 43.68 43.69 43.68 43.69 0.4K
12:47 43.68 43.68 43.66 43.66 6.3K
12:48 43.66 43.67 43.65 43.67 0.9K
12:49 43.67 43.67 43.67 43.67 3.7K
12:55 43.66 43.66 43.64 43.64 3.9K
12:57 43.62 43.62 43.61 43.61 0.8K
12:58 43.61 43.61 43.60 43.60 0.7K
12:59 43.60 43.60 43.60 43.60 1.1K
13:00 43.62 43.62 43.62 43.62 1.9K
13:01 43.62 43.62 43.61 43.61 2.0K
13:02 43.61 43.61 43.60 43.60 2.5K
13:03 43.59 43.59 43.59 43.59 11.6K
13:05 43.59 43.59 43.59 43.59 1.0K
13:06 43.58 43.59 43.58 43.58 20.8K
13:08 43.59 43.61 43.59 43.61 4.2K
13:09 43.60 43.61 43.60 43.61 3.0K
13:10 43.61 43.61 43.61 43.61 1.3K
13:11 43.61 43.61 43.61 43.61 0.7K
13:12 43.60 43.60 43.60 43.60 0.5K
13:13 43.59 43.59 43.59 43.59 0.1K
13:14 43.59 43.59 43.59 43.59 0.5K
13:15 43.59 43.59 43.59 43.59 0.1K
13:16 43.59 43.59 43.59 43.59 1.2K
13:17 43.59 43.59 43.59 43.59 0.2K
13:18 43.58 43.59 43.58 43.59 1.1K
13:20 43.59 43.59 43.59 43.59 0.7K
13:21 43.60 43.60 43.60 43.60 1.6K
13:22 43.61 43.62 43.61 43.62 7.3K
13:24 43.62 43.62 43.62 43.62 0.1K
13:25 43.60 43.60 43.60 43.60 2.1K
13:26 43.60 43.60 43.60 43.60 0.1K
13:27 43.60 43.60 43.59 43.59 1.0K
13:30 43.59 43.61 43.59 43.61 1.6K
13:31 43.62 43.62 43.62 43.62 1.7K
13:32 43.62 43.62 43.62 43.62 18.7K
13:35 43.61 43.61 43.61 43.61 0.6K
13:36 43.61 43.61 43.59 43.59 7.1K
13:39 43.61 43.61 43.61 43.61 0.4K
13:40 43.62 43.62 43.62 43.62 2.2K
13:45 43.62 43.62 43.62 43.62 3.8K
13:46 43.63 43.63 43.63 43.63 8.3K
13:49 43.63 43.63 43.63 43.63 0.8K
13:51 43.64 43.64 43.64 43.65 0.6K
13:52 43.65 43.65 43.65 43.65 0.2K
13:53 43.64 43.64 43.64 43.64 3.9K
13:55 43.62 43.62 43.60 43.60 1.2K
13:56 43.61 43.61 43.61 43.61 0.5K
13:57 43.61 43.61 43.61 43.61 4.0K
13:58 43.61 43.61 43.61 43.61 22.0K
13:59 43.62 43.62 43.62 43.62 5.7K
14:00 43.62 43.62 43.62 43.62 0.8K
14:02 43.61 43.61 43.60 43.60 0.5K
14:03 43.60 43.60 43.60 43.60 0.8K
14:05 43.60 43.60 43.60 43.60 0.8K
14:07 43.61 43.61 43.61 43.61 0.3K
14:09 43.61 43.61 43.61 43.61 7.8K
14:12 43.59 43.59 43.59 43.59 0.5K
14:14 43.57 43.57 43.57 43.57 15.2K
14:17 43.60 43.60 43.60 43.60 0.2K
14:18 43.61 43.61 43.61 43.61 0.9K
14:22 43.59 43.61 43.59 43.61 0.4K
14:23 43.61 43.62 43.61 43.62 2.8K
14:25 43.63 43.63 43.63 43.63 0.2K
14:26 43.64 43.65 43.64 43.65 6.7K
14:27 43.64 43.64 43.64 43.64 1.0K
14:28 43.65 43.65 43.65 43.65 0.2K
14:29 43.65 43.65 43.65 43.65 1.4K
14:30 43.65 43.65 43.65 43.65 0.8K
14:32 43.68 43.68 43.68 43.68 1.2K
14:36 43.70 43.70 43.70 43.70 0.3K
14:37 43.69 43.69 43.69 43.69 0.6K
14:38 43.69 43.69 43.69 43.69 0.6K
14:40 43.70 43.70 43.70 43.69 0.1K
14:41 43.70 43.70 43.70 43.70 0.9K
14:43 43.71 43.71 43.71 43.71 0.7K
14:44 43.71 43.73 43.71 43.73 0.6K
14:45 43.72 43.72 43.72 43.72 0.7K
14:46 43.72 43.72 43.71 43.71 3.9K
14:49 43.70 43.70 43.69 43.69 2.7K
14:50 43.69 43.69 43.69 43.69 0.2K
14:51 43.68 43.68 43.68 43.68 1.5K
14:54 43.66 43.66 43.66 43.66 0.7K
14:55 43.66 43.66 43.66 43.66 0.2K
14:56 43.67 43.67 43.67 43.67 0.4K
14:57 43.65 43.66 43.65 43.66 8.4K
14:58 43.67 43.67 43.67 43.66 1.2K
15:00 43.67 43.67 43.67 43.67 2.0K
15:01 43.67 43.67 43.67 43.67 0.3K
15:02 43.66 43.67 43.66 43.67 3.0K
15:04 43.67 43.67 43.67 43.67 19.3K
15:07 43.70 43.70 43.70 43.70 1.6K
15:08 43.69 43.69 43.69 43.69 2.0K
15:09 43.69 43.69 43.69 43.69 0.2K
15:10 43.68 43.68 43.68 43.68 1.4K
15:11 43.68 43.68 43.68 43.68 0.1K
15:12 43.68 43.68 43.68 43.68 9.1K
15:13 43.68 43.68 43.68 43.68 0.4K
15:14 43.67 43.67 43.67 43.67 0.5K
15:15 43.68 43.68 43.68 43.68 0.1K
15:16 43.68 43.68 43.68 43.68 0.6K
15:18 43.69 43.69 43.69 43.69 1.1K
15:19 43.69 43.69 43.69 43.69 0.9K
15:21 43.67 43.67 43.66 43.66 2.4K
15:22 43.67 43.67 43.67 43.67 2.6K
15:23 43.68 43.70 43.68 43.70 1.9K
15:24 43.70 43.70 43.68 43.68 6.1K
15:25 43.68 43.68 43.67 43.67 3.8K
15:26 43.68 43.68 43.67 43.68 4.5K
15:28 43.68 43.68 43.68 43.68 2.1K
15:29 43.68 43.68 43.68 43.68 1.5K
15:30 43.68 43.68 43.65 43.67 6.9K
15:31 43.66 43.67 43.66 43.66 2.4K
15:32 43.67 43.67 43.67 43.67 2.1K
15:33 43.67 43.67 43.67 43.67 2.6K
15:34 43.68 43.68 43.68 43.67 1.1K
15:35 43.67 43.67 43.67 43.67 2.4K
15:36 43.66 43.66 43.66 43.66 1.1K
15:37 43.68 43.68 43.68 43.68 2.8K
15:38 43.67 43.67 43.67 43.66 2.7K
15:39 43.65 43.65 43.65 43.65 5.9K
15:40 43.66 43.66 43.66 43.66 3.0K
15:41 43.66 43.66 43.66 43.66 1.5K
15:42 43.66 43.66 43.66 43.66 1.9K
15:43 43.66 43.66 43.66 43.66 4.3K
15:44 43.66 43.66 43.66 43.66 1.7K
15:45 43.66 43.66 43.65 43.65 5.0K
15:46 43.66 43.67 43.66 43.66 2.0K
15:47 43.69 43.70 43.69 43.70 4.0K
15:48 43.71 43.72 43.71 43.71 2.7K
15:49 43.70 43.71 43.70 43.71 4.0K
15:50 43.71 43.71 43.70 43.70 2.2K
15:51 43.70 43.70 43.69 43.69 2.9K
15:52 43.69 43.69 43.69 43.69 19.9K
15:53 43.67 43.67 43.66 43.66 2.2K
15:54 43.66 43.68 43.66 43.68 11.4K
15:55 43.69 43.70 43.67 43.70 4.1K
15:56 43.71 43.71 43.71 43.71 2.5K
15:57 43.71 43.71 43.71 43.71 4.0K
15:58 43.72 43.73 43.71 43.71 5.6K
15:59 43.70 43.78 43.69 43.78 19.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available