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 44.07 44.07 44.07 44.07 6.7K
09:33 44.07 44.07 44.07 44.07 3.3K
09:35 44.10 44.10 44.10 44.10 9.1K
09:36 44.11 44.12 44.11 44.11 50.3K
09:38 44.10 44.10 44.10 44.10 0.4K
09:39 44.10 44.10 44.10 44.10 0.4K
09:41 44.10 44.10 44.09 44.09 0.6K
09:42 44.09 44.09 44.08 44.08 2.4K
09:43 44.10 44.10 44.10 44.10 0.6K
09:44 44.10 44.10 44.10 44.10 1.6K
09:45 44.11 44.11 44.11 44.11 1.1K
09:46 44.10 44.10 44.10 44.10 1.6K
09:48 44.13 44.13 44.13 44.13 0.5K
09:49 44.11 44.12 44.11 44.12 2.3K
09:50 44.11 44.11 44.11 44.11 1.9K
09:51 44.10 44.10 44.10 44.10 1.5K
09:52 44.10 44.11 44.10 44.11 2.2K
09:53 44.10 44.11 44.10 44.11 1.8K
09:54 44.11 44.11 44.11 44.11 0.3K
09:55 44.10 44.10 44.10 44.10 2.1K
09:57 44.10 44.11 44.10 44.11 1.5K
09:58 44.11 44.11 44.11 44.11 0.6K
09:59 44.11 44.12 44.11 44.11 2.0K
10:00 44.12 44.13 44.12 44.13 1.4K
10:02 44.13 44.13 44.13 44.13 0.7K
10:03 44.12 44.12 44.12 44.12 0.7K
10:04 44.11 44.11 44.11 44.11 0.9K
10:05 44.12 44.12 44.12 44.12 0.2K
10:06 44.11 44.11 44.10 44.10 1.5K
10:07 44.10 44.10 44.10 44.10 0.3K
10:09 44.08 44.08 44.08 44.08 0.5K
10:10 44.07 44.07 44.07 44.07 0.2K
10:11 44.07 44.07 44.07 44.07 0.1K
10:12 44.05 44.05 44.05 44.05 0.8K
10:14 44.07 44.09 44.07 44.09 2.5K
10:15 44.09 44.09 44.09 44.09 0.9K
10:18 44.11 44.11 44.11 44.11 2.8K
10:22 44.12 44.12 44.12 44.12 2.4K
10:25 44.11 44.11 44.11 44.11 0.2K
10:26 44.11 44.11 44.11 44.11 0.2K
10:27 44.11 44.11 44.11 44.11 0.5K
10:28 44.11 44.11 44.11 44.11 0.6K
10:30 44.12 44.12 44.12 44.12 0.8K
10:31 44.12 44.12 44.12 44.12 0.4K
10:32 44.12 44.12 44.11 44.11 0.3K
10:33 44.13 44.13 44.13 44.13 1.1K
10:34 44.13 44.13 44.13 44.13 0.3K
10:35 44.11 44.12 44.11 44.12 2.1K
10:39 44.14 44.14 44.14 44.14 0.5K
10:41 44.13 44.13 44.13 44.13 0.4K
10:42 44.14 44.14 44.14 44.14 0.7K
10:46 44.13 44.14 44.13 44.14 0.3K
10:48 44.13 44.14 44.13 44.14 0.5K
10:50 44.14 44.14 44.12 44.12 0.4K
10:51 44.12 44.12 44.12 44.12 0.2K
10:52 44.13 44.13 44.11 44.11 1.2K
10:53 44.11 44.11 44.11 44.11 0.8K
10:56 44.12 44.12 44.12 44.12 0.3K
10:58 44.12 44.12 44.12 44.11 0.3K
10:59 44.13 44.13 44.13 44.13 0.3K
11:00 44.13 44.13 44.13 44.13 1.1K
11:01 44.11 44.13 44.11 44.13 1.0K
11:04 44.14 44.14 44.14 44.14 5.9K
11:05 44.13 44.13 44.13 44.13 0.9K
11:06 44.14 44.15 44.14 44.15 1.2K
11:07 44.14 44.14 44.14 44.14 0.5K
11:10 44.15 44.15 44.15 44.15 0.2K
11:11 44.15 44.16 44.15 44.16 1.7K
11:12 44.17 44.17 44.17 44.17 0.6K
11:14 44.17 44.17 44.17 44.17 0.3K
11:15 44.17 44.17 44.16 44.15 2.2K
11:19 44.16 44.16 44.16 44.16 0.2K
11:20 44.15 44.15 44.14 44.14 3.2K
11:21 44.14 44.14 44.14 44.14 0.4K
11:24 44.15 44.15 44.15 44.15 0.4K
11:25 44.15 44.15 44.15 44.15 1.0K
11:27 44.15 44.15 44.15 44.15 0.5K
11:28 44.16 44.16 44.15 44.15 2.3K
11:29 44.17 44.17 44.17 44.17 1.0K
11:30 44.16 44.16 44.16 44.16 2.0K
11:31 44.16 44.16 44.16 44.16 0.4K
11:32 44.15 44.15 44.15 44.15 1.0K
11:33 44.15 44.15 44.15 44.15 0.2K
11:34 44.17 44.17 44.16 44.16 2.0K
11:35 44.17 44.18 44.17 44.18 1.0K
11:36 44.18 44.18 44.18 44.18 0.4K
11:37 44.18 44.18 44.18 44.18 3.6K
11:38 44.17 44.18 44.17 44.18 0.3K
11:39 44.17 44.17 44.17 44.17 1.0K
11:40 44.16 44.16 44.16 44.16 1.3K
11:43 44.14 44.14 44.14 44.14 0.9K
11:44 44.15 44.15 44.15 44.15 0.7K
11:45 44.15 44.15 44.14 44.15 3.3K
11:48 44.15 44.15 44.15 44.14 0.5K
11:50 44.15 44.15 44.15 44.15 1.1K
11:51 44.14 44.15 44.14 44.15 3.6K
11:52 44.15 44.16 44.15 44.16 2.5K
11:54 44.16 44.16 44.16 44.16 0.1K
11:55 44.16 44.16 44.16 44.16 0.2K
11:56 44.17 44.17 44.17 44.17 0.2K
11:57 44.17 44.18 44.17 44.18 2.9K
11:59 44.18 44.18 44.18 44.18 0.2K
12:00 44.17 44.17 44.17 44.17 0.3K
12:01 44.17 44.18 44.17 44.18 1.4K
12:06 44.19 44.19 44.19 44.19 0.4K
12:07 44.19 44.19 44.19 44.19 0.4K
12:12 44.18 44.18 44.18 44.18 0.7K
12:15 44.19 44.19 44.19 44.19 0.6K
12:16 44.18 44.19 44.18 44.19 0.7K
12:18 44.19 44.19 44.19 44.19 0.1K
12:19 44.19 44.20 44.19 44.20 0.9K
12:20 44.19 44.19 44.19 44.19 0.2K
12:21 44.18 44.19 44.18 44.19 1.0K
12:22 44.18 44.18 44.18 44.18 0.3K
12:24 44.17 44.17 44.17 44.17 0.3K
12:25 44.18 44.18 44.18 44.18 0.2K
12:26 44.18 44.18 44.18 44.18 0.3K
12:29 44.18 44.18 44.18 44.18 0.5K
12:30 44.17 44.17 44.17 44.17 0.3K
12:31 44.17 44.17 44.17 44.17 0.5K
12:34 44.18 44.18 44.18 44.18 0.9K
12:35 44.17 44.17 44.17 44.17 1.0K
12:36 44.17 44.17 44.17 44.17 2.2K
12:37 44.17 44.17 44.16 44.16 0.4K
12:40 44.17 44.17 44.17 44.17 0.2K
12:41 44.17 44.18 44.17 44.18 1.6K
12:44 44.17 44.17 44.17 44.17 0.7K
12:45 44.17 44.18 44.17 44.18 1.2K
12:47 44.19 44.19 44.18 44.18 2.2K
12:48 44.19 44.19 44.19 44.18 1.0K
12:49 44.19 44.19 44.19 44.19 3.5K
12:50 44.19 44.19 44.18 44.18 0.3K
12:51 44.19 44.19 44.19 44.19 0.9K
12:52 44.19 44.19 44.19 44.19 0.2K
12:54 44.19 44.19 44.19 44.19 0.3K
12:55 44.19 44.19 44.19 44.18 1.1K
12:56 44.18 44.18 44.18 44.18 2.6K
12:59 44.18 44.18 44.18 44.18 0.2K
13:00 44.18 44.18 44.18 44.18 1.4K
13:07 44.18 44.19 44.18 44.19 2.8K
13:08 44.18 44.18 44.18 44.18 0.8K
13:10 44.20 44.20 44.20 44.20 0.7K
13:11 44.20 44.20 44.20 44.20 0.1K
13:14 44.20 44.20 44.20 44.20 0.3K
13:17 44.19 44.19 44.19 44.19 1.7K
13:20 44.21 44.21 44.20 44.20 4.5K
13:22 44.20 44.20 44.20 44.19 0.5K
13:23 44.19 44.19 44.19 44.19 0.2K
13:25 44.21 44.21 44.21 44.21 1.2K
13:26 44.20 44.20 44.20 44.20 0.5K
13:27 44.20 44.20 44.20 44.20 0.2K
13:28 44.21 44.21 44.21 44.21 3.0K
13:29 44.21 44.21 44.21 44.21 0.4K
13:31 44.21 44.21 44.21 44.21 0.3K
13:32 44.22 44.22 44.22 44.22 3.2K
13:39 44.21 44.21 44.21 44.21 1.7K
13:42 44.21 44.21 44.21 44.21 1.2K
13:46 44.21 44.21 44.21 44.21 0.3K
13:47 44.20 44.20 44.18 44.18 1.5K
13:53 44.19 44.19 44.19 44.19 2.8K
13:54 44.19 44.19 44.19 44.19 0.7K
13:55 44.19 44.19 44.19 44.19 0.6K
13:56 44.19 44.19 44.19 44.19 0.3K
13:57 44.19 44.19 44.19 44.19 0.7K
13:58 44.18 44.19 44.18 44.19 0.7K
14:00 44.19 44.19 44.19 44.19 0.5K
14:03 44.19 44.19 44.19 44.19 1.2K
14:04 44.20 44.20 44.20 44.20 2.0K
14:08 44.19 44.19 44.19 44.19 3.2K
14:10 44.19 44.19 44.19 44.19 0.4K
14:12 44.18 44.19 44.18 44.19 3.5K
14:13 44.18 44.18 44.17 44.17 0.9K
14:15 44.18 44.18 44.18 44.18 2.6K
14:16 44.18 44.18 44.18 44.18 1.1K
14:17 44.19 44.19 44.19 44.19 0.9K
14:19 44.19 44.19 44.19 44.19 0.3K
14:21 44.20 44.20 44.20 44.20 0.2K
14:22 44.20 44.20 44.19 44.19 1.9K
14:23 44.20 44.20 44.20 44.20 0.5K
14:25 44.20 44.20 44.20 44.20 0.6K
14:26 44.19 44.20 44.19 44.20 0.4K
14:27 44.20 44.20 44.20 44.20 1.3K
14:28 44.20 44.20 44.20 44.20 0.3K
14:30 44.21 44.21 44.21 44.21 0.1K
14:31 44.21 44.21 44.21 44.21 0.3K
14:32 44.20 44.20 44.20 44.20 0.3K
14:33 44.20 44.21 44.20 44.21 1.2K
14:34 44.21 44.21 44.21 44.21 1.3K
14:35 44.21 44.21 44.21 44.21 1.2K
14:37 44.22 44.22 44.22 44.22 0.3K
14:39 44.21 44.21 44.21 44.21 5.3K
14:40 44.22 44.22 44.21 44.21 1.6K
14:41 44.21 44.21 44.21 44.21 1.0K
14:42 44.21 44.21 44.21 44.21 0.6K
14:43 44.21 44.21 44.20 44.20 1.9K
14:44 44.20 44.20 44.20 44.20 0.2K
14:45 44.21 44.21 44.21 44.21 0.8K
14:46 44.21 44.21 44.21 44.21 6.9K
14:47 44.21 44.21 44.20 44.20 6.1K
14:48 44.21 44.21 44.21 44.21 1.5K
14:49 44.21 44.21 44.21 44.21 0.2K
14:50 44.21 44.21 44.21 44.21 6.3K
14:51 44.20 44.20 44.20 44.20 0.3K
14:52 44.21 44.21 44.21 44.21 0.5K
14:54 44.20 44.20 44.20 44.20 1.1K
14:56 44.21 44.21 44.21 44.21 0.6K
14:57 44.20 44.20 44.19 44.20 17.6K
14:58 44.19 44.20 44.19 44.19 94.2K
14:59 44.20 44.20 44.19 44.19 109.3K
15:00 44.19 44.20 44.19 44.19 153.2K
15:01 44.20 44.20 44.20 44.20 11.4K
15:02 44.19 44.20 44.19 44.20 3.3K
15:03 44.20 44.20 44.20 44.20 3.2K
15:04 44.20 44.20 44.20 44.20 5.9K
15:05 44.21 44.21 44.20 44.20 0.7K
15:06 44.20 44.20 44.19 44.20 2.4K
15:07 44.21 44.21 44.21 44.21 3.3K
15:08 44.21 44.21 44.21 44.21 0.2K
15:09 44.21 44.21 44.21 44.20 0.2K
15:10 44.20 44.20 44.20 44.20 1.3K
15:11 44.20 44.20 44.20 44.20 0.4K
15:12 44.20 44.20 44.20 44.20 1.3K
15:14 44.22 44.22 44.21 44.21 1.3K
15:15 44.22 44.22 44.22 44.22 1.1K
15:16 44.22 44.23 44.22 44.23 10.3K
15:18 44.23 44.23 44.23 44.23 0.5K
15:19 44.22 44.22 44.21 44.22 4.6K
15:20 44.23 44.23 44.23 44.23 0.4K
15:21 44.22 44.23 44.22 44.23 0.7K
15:22 44.23 44.23 44.23 44.23 2.2K
15:24 44.23 44.23 44.23 44.23 0.2K
15:25 44.23 44.23 44.23 44.23 0.2K
15:26 44.23 44.23 44.22 44.22 3.2K
15:27 44.22 44.22 44.22 44.22 2.2K
15:28 44.21 44.22 44.21 44.22 0.8K
15:29 44.22 44.22 44.22 44.22 0.4K
15:30 44.22 44.23 44.21 44.21 50.9K
15:31 44.21 44.21 44.20 44.21 98.8K
15:32 44.20 44.21 44.20 44.20 143.0K
15:33 44.21 44.21 44.20 44.20 58.5K
15:34 44.20 44.20 44.19 44.20 18.6K
15:35 44.21 44.21 44.21 44.21 1.0K
15:36 44.21 44.21 44.21 44.21 0.7K
15:37 44.20 44.20 44.20 44.20 0.2K
15:38 44.21 44.21 44.21 44.21 0.8K
15:39 44.21 44.21 44.20 44.20 11.8K
15:40 44.21 44.21 44.21 44.21 15.5K
15:41 44.20 44.20 44.20 44.20 0.3K
15:42 44.20 44.21 44.20 44.21 7.3K
15:44 44.21 44.22 44.21 44.22 1.8K
15:45 44.22 44.22 44.22 44.22 0.7K
15:46 44.22 44.22 44.22 44.22 1.2K
15:47 44.22 44.22 44.22 44.22 2.4K
15:48 44.22 44.22 44.22 44.22 1.3K
15:49 44.22 44.22 44.21 44.21 2.8K
15:51 44.21 44.22 44.20 44.21 10.6K
15:52 44.21 44.22 44.21 44.22 4.4K
15:53 44.23 44.23 44.23 44.23 0.7K
15:54 44.23 44.23 44.23 44.23 1.0K
15:55 44.23 44.23 44.22 44.23 14.0K
15:56 44.23 44.24 44.23 44.24 4.7K
15:57 44.24 44.24 44.24 44.24 0.4K
15:58 44.24 44.24 44.23 44.23 4.0K
15:59 44.23 44.25 44.22 44.25 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available