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 44.41 44.41 44.41 44.41 57.5K
09:31 44.34 44.37 44.34 44.37 18.9K
09:35 44.38 44.39 44.38 44.39 3.8K
09:38 44.40 44.40 44.40 44.40 0.3K
09:40 44.39 44.39 44.39 44.39 2.8K
09:42 44.39 44.39 44.38 44.38 0.6K
09:43 44.38 44.38 44.38 44.38 3.7K
09:45 44.37 44.38 44.37 44.38 1.9K
09:48 44.40 44.40 44.40 44.40 1.8K
09:51 44.37 44.37 44.37 44.37 0.4K
09:52 44.39 44.39 44.39 44.39 0.3K
09:53 44.38 44.38 44.38 44.38 1.2K
09:54 44.38 44.38 44.37 44.37 1.5K
09:55 44.37 44.37 44.36 44.36 3.4K
09:58 44.35 44.35 44.35 44.35 0.4K
09:59 44.37 44.37 44.37 44.37 0.2K
10:02 44.31 44.31 44.31 44.31 0.7K
10:05 44.32 44.32 44.30 44.30 1.4K
10:06 44.30 44.31 44.30 44.31 0.8K
10:07 44.30 44.30 44.30 44.30 1.4K
10:09 44.29 44.29 44.29 44.29 0.2K
10:10 44.31 44.31 44.31 44.31 1.2K
10:12 44.29 44.29 44.29 44.29 0.8K
10:13 44.28 44.29 44.28 44.29 3.5K
10:14 44.27 44.27 44.27 44.27 0.3K
10:15 44.29 44.29 44.29 44.29 1.9K
10:18 44.27 44.27 44.27 44.27 0.5K
10:19 44.28 44.28 44.28 44.28 0.4K
10:20 44.28 44.28 44.28 44.28 0.5K
10:22 44.28 44.29 44.28 44.29 0.8K
10:23 44.28 44.28 44.28 44.28 0.3K
10:24 44.28 44.28 44.26 44.26 4.7K
10:25 44.26 44.27 44.26 44.26 2.6K
10:27 44.27 44.27 44.27 44.27 1.2K
10:28 44.27 44.28 44.27 44.28 1.4K
10:29 44.28 44.29 44.28 44.29 1.5K
10:30 44.28 44.28 44.28 44.28 1.3K
10:31 44.26 44.26 44.26 44.26 0.1K
10:32 44.26 44.26 44.26 44.26 0.4K
10:34 44.27 44.27 44.25 44.25 1.2K
10:35 44.26 44.26 44.26 44.26 0.9K
10:36 44.26 44.26 44.26 44.26 0.3K
10:37 44.25 44.25 44.25 44.25 1.0K
10:38 44.26 44.26 44.26 44.26 1.1K
10:39 44.25 44.25 44.25 44.25 1.0K
10:41 44.26 44.26 44.25 44.25 1.1K
10:42 44.24 44.24 44.23 44.23 2.2K
10:43 44.23 44.23 44.21 44.21 0.7K
10:44 44.20 44.20 44.20 44.20 1.0K
10:45 44.20 44.20 44.20 44.20 0.4K
10:46 44.21 44.21 44.20 44.20 1.8K
10:47 44.19 44.19 44.19 44.19 0.7K
10:48 44.18 44.18 44.18 44.18 0.9K
10:49 44.18 44.18 44.17 44.17 0.3K
10:50 44.18 44.19 44.18 44.18 1.6K
10:52 44.19 44.19 44.19 44.19 0.7K
10:53 44.20 44.20 44.20 44.20 0.4K
10:54 44.18 44.18 44.18 44.18 1.3K
10:55 44.18 44.18 44.18 44.18 0.1K
10:56 44.19 44.19 44.19 44.19 2.9K
10:58 44.22 44.22 44.22 44.22 0.8K
11:00 44.21 44.21 44.20 44.20 2.8K
11:02 44.21 44.21 44.21 44.21 0.6K
11:04 44.20 44.20 44.20 44.20 0.2K
11:05 44.21 44.21 44.21 44.21 1.1K
11:06 44.20 44.21 44.20 44.20 1.8K
11:07 44.22 44.22 44.21 44.21 3.5K
11:08 44.21 44.21 44.20 44.21 2.9K
11:09 44.22 44.22 44.21 44.21 0.7K
11:10 44.21 44.21 44.20 44.20 1.8K
11:13 44.23 44.23 44.23 44.23 2.4K
11:14 44.23 44.24 44.23 44.24 1.8K
11:16 44.23 44.23 44.22 44.22 0.7K
11:17 44.21 44.21 44.21 44.21 0.7K
11:18 44.22 44.22 44.22 44.22 1.3K
11:20 44.24 44.24 44.24 44.24 0.8K
11:23 44.25 44.25 44.25 44.25 0.3K
11:24 44.24 44.24 44.24 44.24 0.1K
11:25 44.24 44.24 44.24 44.24 0.5K
11:26 44.24 44.24 44.24 44.24 2.8K
11:29 44.23 44.23 44.23 44.23 0.2K
11:30 44.24 44.25 44.24 44.25 2.2K
11:31 44.24 44.25 44.24 44.25 1.2K
11:32 44.26 44.26 44.25 44.25 0.5K
11:33 44.27 44.27 44.27 44.27 0.8K
11:34 44.27 44.27 44.22 44.22 2.2K
11:35 44.22 44.23 44.22 44.23 1.8K
11:36 44.22 44.22 44.22 44.22 0.2K
11:37 44.22 44.22 44.22 44.22 0.3K
11:39 44.23 44.23 44.23 44.23 0.3K
11:41 44.21 44.22 44.21 44.21 1.1K
11:43 44.22 44.22 44.22 44.22 0.5K
11:45 44.22 44.22 44.22 44.22 0.9K
11:46 44.22 44.22 44.21 44.21 3.9K
11:47 44.24 44.24 44.24 44.24 1.2K
11:48 44.24 44.24 44.24 44.24 1.1K
11:50 44.21 44.21 44.21 44.21 0.2K
11:51 44.21 44.21 44.21 44.21 1.1K
11:54 44.22 44.22 44.22 44.22 0.1K
11:55 44.22 44.22 44.22 44.22 7.6K
11:56 44.23 44.23 44.23 44.23 0.5K
11:57 44.24 44.24 44.24 44.24 0.2K
11:58 44.23 44.24 44.23 44.24 2.6K
11:59 44.24 44.24 44.24 44.24 0.7K
12:00 44.25 44.25 44.24 44.24 3.7K
12:01 44.25 44.25 44.24 44.24 1.0K
12:02 44.23 44.24 44.23 44.24 1.5K
12:03 44.23 44.23 44.23 44.23 0.4K
12:04 44.24 44.25 44.24 44.25 1.4K
12:06 44.26 44.26 44.26 44.26 0.6K
12:08 44.26 44.26 44.26 44.26 1.6K
12:09 44.26 44.26 44.25 44.25 3.5K
12:10 44.24 44.24 44.24 44.24 0.7K
12:11 44.26 44.26 44.26 44.26 0.5K
12:12 44.25 44.25 44.25 44.25 0.9K
12:13 44.24 44.24 44.24 44.24 0.4K
12:14 44.24 44.24 44.24 44.24 0.3K
12:15 44.24 44.25 44.24 44.25 1.1K
12:18 44.25 44.25 44.25 44.25 0.5K
12:19 44.26 44.26 44.26 44.26 1.1K
12:22 44.26 44.26 44.26 44.26 1.5K
12:24 44.25 44.25 44.25 44.25 0.3K
12:28 44.26 44.26 44.26 44.26 0.7K
12:30 44.26 44.26 44.26 44.26 2.6K
12:31 44.29 44.29 44.29 44.29 1.6K
12:32 44.29 44.29 44.29 44.29 1.0K
12:33 44.28 44.29 44.28 44.28 5.3K
12:34 44.27 44.27 44.27 44.27 0.3K
12:35 44.27 44.27 44.27 44.27 0.5K
12:36 44.26 44.26 44.26 44.26 0.9K
12:37 44.27 44.27 44.26 44.26 0.8K
12:38 44.27 44.27 44.27 44.27 0.5K
12:39 44.26 44.26 44.26 44.26 0.1K
12:40 44.26 44.26 44.25 44.25 0.5K
12:41 44.24 44.24 44.23 44.23 2.5K
12:43 44.24 44.24 44.24 44.24 0.8K
12:45 44.23 44.23 44.23 44.23 0.2K
12:46 44.23 44.23 44.23 44.23 0.4K
12:48 44.21 44.22 44.21 44.22 2.9K
12:50 44.24 44.24 44.23 44.24 2.2K
12:51 44.24 44.24 44.24 44.24 1.9K
12:54 44.26 44.27 44.26 44.27 0.9K
12:56 44.27 44.27 44.27 44.27 0.7K
13:01 44.28 44.28 44.28 44.28 0.7K
13:02 44.27 44.27 44.26 44.26 1.2K
13:03 44.26 44.26 44.26 44.26 0.4K
13:04 44.25 44.25 44.25 44.25 1.3K
13:05 44.26 44.26 44.26 44.26 1.2K
13:07 44.26 44.26 44.26 44.26 0.5K
13:10 44.25 44.28 44.25 44.28 1.0K
13:12 44.27 44.27 44.27 44.27 1.1K
13:13 44.27 44.27 44.27 44.27 0.1K
13:14 44.27 44.27 44.26 44.26 2.0K
13:15 44.27 44.27 44.27 44.27 3.8K
13:18 44.29 44.29 44.29 44.29 0.7K
13:21 44.28 44.28 44.28 44.28 0.6K
13:26 44.29 44.29 44.29 44.29 1.2K
13:27 44.29 44.29 44.28 44.28 0.7K
13:29 44.29 44.30 44.29 44.30 1.1K
13:30 44.30 44.30 44.30 44.30 1.6K
13:31 44.29 44.29 44.29 44.29 2.8K
13:33 44.31 44.31 44.31 44.31 3.7K
13:34 44.31 44.31 44.31 44.31 4.6K
13:35 44.31 44.31 44.31 44.31 7.3K
13:36 44.31 44.32 44.31 44.31 15.8K
13:39 44.32 44.32 44.32 44.32 1.2K
13:40 44.33 44.33 44.33 44.33 0.2K
13:41 44.33 44.33 44.33 44.33 7.1K
13:42 44.33 44.33 44.33 44.33 7.3K
13:43 44.33 44.33 44.33 44.33 6.9K
13:47 44.34 44.34 44.34 44.34 0.6K
13:48 44.35 44.35 44.35 44.35 0.1K
13:49 44.35 44.35 44.35 44.35 0.5K
13:50 44.35 44.35 44.35 44.35 2.1K
13:52 44.33 44.33 44.33 44.33 1.5K
13:53 44.34 44.34 44.34 44.34 1.7K
13:54 44.34 44.34 44.34 44.34 1.3K
13:55 44.33 44.33 44.33 44.33 3.5K
13:56 44.34 44.34 44.34 44.34 0.3K
13:58 44.34 44.34 44.34 44.34 0.7K
14:00 44.34 44.34 44.34 44.34 0.2K
14:01 44.33 44.33 44.32 44.33 4.6K
14:02 44.33 44.33 44.33 44.33 0.9K
14:03 44.34 44.34 44.34 44.34 0.4K
14:04 44.35 44.35 44.34 44.34 2.0K
14:06 44.32 44.32 44.32 44.32 2.4K
14:08 44.34 44.34 44.34 44.34 0.8K
14:10 44.33 44.33 44.32 44.32 1.0K
14:11 44.33 44.33 44.33 44.33 1.5K
14:12 44.31 44.32 44.31 44.32 2.3K
14:13 44.32 44.32 44.31 44.31 10.5K
14:15 44.30 44.30 44.29 44.29 1.4K
14:16 44.29 44.29 44.29 44.29 0.1K
14:17 44.29 44.29 44.29 44.29 2.2K
14:18 44.29 44.30 44.29 44.30 3.5K
14:19 44.30 44.30 44.30 44.30 1.1K
14:21 44.30 44.30 44.30 44.30 0.8K
14:24 44.28 44.29 44.28 44.28 0.6K
14:25 44.29 44.29 44.29 44.29 0.6K
14:27 44.28 44.28 44.28 44.28 0.8K
14:30 44.26 44.26 44.26 44.26 0.7K
14:31 44.28 44.28 44.28 44.28 0.8K
14:35 44.28 44.28 44.28 44.28 0.6K
14:39 44.29 44.29 44.29 44.29 0.8K
14:40 44.28 44.28 44.28 44.28 1.4K
14:43 44.28 44.29 44.28 44.29 3.6K
14:44 44.29 44.29 44.27 44.27 1.5K
14:45 44.28 44.29 44.28 44.29 0.7K
14:46 44.28 44.28 44.28 44.28 1.2K
14:47 44.28 44.28 44.28 44.28 1.4K
14:48 44.27 44.27 44.27 44.27 0.3K
14:49 44.27 44.27 44.27 44.27 1.5K
14:50 44.28 44.29 44.27 44.27 3.2K
14:51 44.27 44.27 44.27 44.27 0.1K
14:52 44.26 44.27 44.26 44.27 1.3K
14:53 44.26 44.26 44.26 44.26 0.5K
14:54 44.26 44.26 44.26 44.26 1.0K
14:55 44.27 44.27 44.27 44.27 0.5K
14:56 44.25 44.26 44.25 44.26 0.3K
14:57 44.27 44.27 44.27 44.27 0.6K
14:59 44.27 44.27 44.27 44.27 0.4K
15:01 44.28 44.28 44.28 44.28 1.6K
15:03 44.29 44.29 44.29 44.29 0.4K
15:04 44.29 44.29 44.29 44.29 1.3K
15:05 44.29 44.29 44.29 44.29 0.2K
15:06 44.29 44.29 44.29 44.29 0.1K
15:07 44.29 44.29 44.28 44.29 1.0K
15:08 44.28 44.28 44.28 44.28 1.1K
15:09 44.28 44.30 44.28 44.29 8.2K
15:10 44.29 44.29 44.29 44.29 0.9K
15:11 44.31 44.31 44.31 44.31 1.4K
15:12 44.30 44.30 44.30 44.30 2.0K
15:13 44.30 44.30 44.30 44.30 0.6K
15:14 44.30 44.30 44.29 44.29 0.8K
15:16 44.29 44.29 44.29 44.29 0.7K
15:18 44.30 44.30 44.30 44.30 2.4K
15:19 44.30 44.30 44.30 44.30 0.8K
15:20 44.30 44.30 44.30 44.30 4.7K
15:21 44.30 44.31 44.30 44.31 1.9K
15:23 44.31 44.31 44.31 44.31 0.3K
15:24 44.31 44.31 44.30 44.30 1.4K
15:25 44.31 44.31 44.30 44.30 4.6K
15:26 44.29 44.31 44.29 44.30 1.1K
15:27 44.31 44.31 44.31 44.31 2.4K
15:28 44.31 44.31 44.31 44.31 1.7K
15:30 44.29 44.29 44.29 44.29 4.1K
15:31 44.30 44.30 44.30 44.30 0.8K
15:32 44.29 44.31 44.29 44.31 3.5K
15:33 44.30 44.31 44.30 44.31 3.1K
15:35 44.31 44.31 44.31 44.31 9.8K
15:36 44.30 44.30 44.30 44.30 0.4K
15:37 44.30 44.30 44.30 44.30 3.4K
15:38 44.30 44.30 44.30 44.30 13.9K
15:39 44.30 44.30 44.30 44.30 5.2K
15:40 44.31 44.31 44.31 44.31 0.9K
15:41 44.31 44.31 44.29 44.29 1.7K
15:42 44.29 44.29 44.29 44.29 0.8K
15:43 44.30 44.30 44.30 44.30 1.4K
15:44 44.29 44.29 44.29 44.29 162.9K
15:45 44.29 44.29 44.29 44.29 4.2K
15:46 44.30 44.30 44.30 44.30 1.0K
15:47 44.28 44.28 44.28 44.28 1.2K
15:49 44.29 44.29 44.29 44.29 1.3K
15:50 44.29 44.30 44.29 44.30 2.6K
15:53 44.29 44.29 44.29 44.29 0.2K
15:54 44.29 44.29 44.29 44.29 0.7K
15:55 44.30 44.30 44.30 44.30 0.6K
15:56 44.30 44.30 44.30 44.30 1.9K
15:57 44.28 44.28 44.28 44.28 0.2K
15:58 44.29 44.29 44.29 44.29 0.6K
15:59 44.28 44.30 44.27 44.30 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available