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 46.16 46.16 46.16 46.16 13.7K
09:31 46.15 46.15 46.14 46.15 2.6K
09:36 46.18 46.18 46.18 46.18 1.0K
09:39 46.17 46.17 46.17 46.17 0.1K
09:40 46.19 46.19 46.19 46.19 0.4K
09:42 46.19 46.20 46.19 46.20 2.9K
09:46 46.18 46.18 46.17 46.17 2.0K
09:49 46.17 46.17 46.17 46.17 0.4K
09:50 46.18 46.18 46.17 46.17 1.7K
09:51 46.16 46.16 46.16 46.16 6.9K
09:52 46.18 46.18 46.18 46.17 0.5K
09:53 46.16 46.16 46.16 46.16 9.5K
09:54 46.17 46.17 46.17 46.17 0.4K
09:55 46.16 46.17 46.16 46.17 26.6K
09:57 46.17 46.18 46.17 46.18 2.7K
09:58 46.17 46.18 46.17 46.18 0.3K
09:59 46.17 46.17 46.17 46.17 3.2K
10:02 46.16 46.16 46.16 46.16 0.2K
10:03 46.15 46.15 46.15 46.15 0.4K
10:06 46.15 46.15 46.15 46.15 0.5K
10:07 46.16 46.16 46.15 46.16 0.7K
10:08 46.15 46.15 46.15 46.15 0.6K
10:09 46.16 46.16 46.16 46.16 1.2K
10:10 46.15 46.15 46.15 46.15 0.2K
10:11 46.15 46.15 46.15 46.15 1.5K
10:13 46.13 46.13 46.13 46.13 0.8K
10:14 46.15 46.15 46.15 46.15 0.7K
10:16 46.15 46.15 46.15 46.15 0.6K
10:17 46.14 46.14 46.14 46.14 0.5K
10:18 46.16 46.16 46.16 46.16 0.1K
10:19 46.16 46.16 46.16 46.16 8.1K
10:20 46.16 46.16 46.16 46.16 2.8K
10:21 46.15 46.15 46.15 46.15 0.7K
10:22 46.14 46.14 46.13 46.13 1.0K
10:23 46.15 46.15 46.15 46.15 1.3K
10:24 46.14 46.14 46.14 46.14 0.5K
10:25 46.15 46.15 46.15 46.15 0.2K
10:26 46.14 46.14 46.14 46.14 7.0K
10:27 46.13 46.13 46.13 46.13 0.3K
10:28 46.13 46.13 46.13 46.13 0.8K
10:29 46.14 46.14 46.13 46.13 0.9K
10:31 46.13 46.13 46.13 46.13 1.1K
10:32 46.13 46.13 46.13 46.13 3.7K
10:33 46.12 46.12 46.12 46.12 1.6K
10:35 46.11 46.11 46.11 46.11 1.2K
10:36 46.11 46.11 46.10 46.10 0.3K
10:37 46.09 46.10 46.09 46.10 3.6K
10:40 46.08 46.08 46.07 46.07 1.6K
10:41 46.07 46.07 46.07 46.07 1.1K
10:42 46.06 46.06 46.06 46.06 0.2K
10:43 46.06 46.06 46.06 46.05 3.0K
10:44 46.05 46.05 46.05 46.05 1.3K
10:46 46.07 46.07 46.06 46.06 1.7K
10:47 46.08 46.08 46.08 46.08 1.9K
10:49 46.05 46.05 46.05 46.05 0.4K
10:50 46.05 46.06 46.05 46.05 15.9K
10:51 46.04 46.04 46.04 46.04 0.5K
10:52 46.03 46.04 46.02 46.03 2.0K
10:53 46.03 46.03 46.03 46.03 0.5K
10:54 46.02 46.03 46.02 46.02 5.1K
10:55 46.02 46.02 46.02 46.02 0.8K
10:56 46.01 46.01 46.01 46.01 0.3K
10:57 46.03 46.03 46.03 46.03 2.1K
10:59 46.04 46.04 46.04 46.04 0.4K
11:00 46.03 46.03 46.03 46.03 1.0K
11:01 46.04 46.04 46.04 46.04 0.4K
11:02 46.04 46.04 46.04 46.04 0.6K
11:03 46.04 46.04 46.04 46.04 0.4K
11:04 46.04 46.05 46.04 46.05 0.7K
11:06 46.05 46.05 46.05 46.05 0.3K
11:08 46.05 46.05 46.05 46.05 1.0K
11:11 46.01 46.01 46.01 46.01 0.4K
11:13 46.01 46.01 46.01 46.01 0.2K
11:14 46.02 46.02 46.01 46.01 1.3K
11:15 46.01 46.01 46.01 46.01 0.8K
11:16 46.02 46.03 46.02 46.03 1.1K
11:17 46.03 46.03 46.03 46.03 0.4K
11:19 46.03 46.03 46.02 46.03 8.8K
11:20 46.03 46.03 46.03 46.03 0.2K
11:21 46.03 46.03 46.03 46.03 4.0K
11:25 46.02 46.02 46.02 46.02 0.1K
11:26 46.02 46.02 46.02 46.02 1.4K
11:27 46.01 46.01 46.01 46.01 1.8K
11:28 46.01 46.01 46.00 46.00 1.5K
11:29 46.00 46.00 46.00 46.00 1.0K
11:30 46.01 46.01 46.01 46.01 1.2K
11:31 46.01 46.01 46.01 46.01 1.0K
11:32 46.01 46.01 46.01 46.01 4.3K
11:35 45.99 45.99 45.99 45.99 0.1K
11:36 45.98 45.99 45.98 45.99 0.5K
11:37 45.98 45.98 45.98 45.98 0.4K
11:39 45.98 45.98 45.98 45.98 0.2K
11:40 45.99 45.99 45.99 45.99 1.1K
11:47 45.98 45.98 45.98 45.98 0.5K
11:48 46.00 46.00 45.99 45.99 11.9K
11:56 46.00 46.00 46.00 46.00 0.6K
11:58 46.00 46.00 46.00 46.00 0.1K
11:59 46.00 46.00 46.00 46.00 0.5K
12:00 46.00 46.00 46.00 46.00 0.3K
12:01 45.99 45.99 45.99 45.99 0.3K
12:02 46.00 46.00 46.00 46.00 0.3K
12:03 46.00 46.00 46.00 46.00 0.5K
12:06 46.01 46.01 46.01 46.01 0.4K
12:08 46.01 46.01 46.01 46.01 0.2K
12:09 46.01 46.01 46.01 46.01 0.4K
12:10 46.01 46.01 46.01 46.01 3.5K
12:11 46.01 46.01 46.01 46.01 1.7K
12:12 46.01 46.01 46.01 46.01 0.2K
12:13 46.01 46.01 46.01 46.01 0.2K
12:14 46.01 46.01 46.01 46.01 0.5K
12:15 46.01 46.01 46.01 46.01 0.9K
12:16 46.01 46.01 46.01 46.01 0.9K
12:17 46.00 46.01 46.00 46.01 5.2K
12:18 46.01 46.01 46.01 46.01 0.8K
12:20 45.99 45.99 45.99 45.99 0.8K
12:22 45.99 46.00 45.99 46.00 0.7K
12:23 46.00 46.00 46.00 46.00 0.2K
12:24 46.00 46.00 46.00 46.00 0.9K
12:25 46.01 46.01 46.01 46.01 0.3K
12:27 46.01 46.01 46.01 46.01 0.5K
12:28 46.01 46.01 46.01 46.01 0.6K
12:30 46.00 46.00 46.00 46.00 3.1K
12:32 46.00 46.00 46.00 46.00 0.2K
12:33 46.00 46.00 46.00 45.99 0.6K
12:34 46.00 46.00 46.00 46.00 0.2K
12:35 46.00 46.00 46.00 46.00 2.8K
12:37 46.00 46.00 45.99 45.99 3.4K
12:38 45.99 45.99 45.99 45.99 2.8K
12:43 46.00 46.00 46.00 46.00 0.6K
12:44 46.01 46.01 46.01 46.01 0.8K
12:45 46.01 46.01 46.01 46.01 5.7K
12:46 46.02 46.02 46.02 46.02 0.8K
12:47 46.02 46.02 46.01 46.01 1.9K
12:49 46.00 46.00 46.00 46.00 1.5K
12:50 46.01 46.01 46.01 46.01 0.7K
12:52 46.00 46.00 46.00 46.00 1.1K
12:55 46.00 46.00 45.99 45.99 0.8K
12:56 46.00 46.00 46.00 45.99 1.1K
12:57 45.99 45.99 45.99 45.99 1.0K
13:02 45.99 45.99 45.99 45.99 2.1K
13:04 45.99 45.99 45.99 45.99 0.1K
13:05 45.99 45.99 45.99 45.99 1.2K
13:07 46.00 46.00 46.00 46.00 0.4K
13:10 45.99 45.99 45.99 45.99 1.3K
13:11 46.00 46.00 46.00 46.00 1.1K
13:12 45.99 46.00 45.99 45.99 1.5K
13:13 46.00 46.00 46.00 46.00 0.3K
13:14 45.99 46.00 45.99 46.00 0.2K
13:15 45.99 46.00 45.99 46.00 5.4K
13:16 46.00 46.00 46.00 46.00 0.6K
13:20 46.00 46.00 46.00 46.00 3.6K
13:21 46.00 46.00 45.99 45.99 2.1K
13:22 46.00 46.00 46.00 46.00 2.7K
13:24 45.99 45.99 45.99 45.99 0.2K
13:27 45.98 45.99 45.98 45.99 10.2K
13:28 45.99 45.99 45.99 45.99 5.4K
13:31 45.99 45.99 45.99 45.99 28.4K
13:33 46.00 46.00 46.00 46.00 0.5K
13:37 45.99 45.99 45.98 45.98 14.1K
13:40 45.98 45.98 45.98 45.98 1.2K
13:41 45.96 45.96 45.96 45.96 0.3K
13:45 45.97 45.98 45.97 45.98 0.3K
13:46 45.98 45.98 45.97 45.97 22.0K
13:47 45.98 45.98 45.98 45.98 0.1K
13:49 45.98 45.99 45.98 45.99 3.2K
13:50 45.99 45.99 45.99 45.99 0.1K
13:52 46.00 46.00 46.00 46.00 0.6K
13:55 45.98 45.98 45.98 45.98 0.9K
13:58 45.99 45.99 45.99 45.99 0.1K
13:59 45.98 45.98 45.98 45.98 0.2K
14:00 45.98 45.98 45.98 45.98 0.1K
14:02 45.98 45.98 45.98 45.98 3.6K
14:03 45.97 45.97 45.97 45.97 0.5K
14:04 45.97 45.97 45.97 45.97 5.5K
14:06 45.98 45.98 45.98 45.98 0.4K
14:07 45.96 45.96 45.96 45.96 0.5K
14:08 45.98 45.99 45.98 45.99 3.8K
14:09 45.98 45.98 45.98 45.98 1.3K
14:11 45.98 45.98 45.98 45.98 1.6K
14:16 45.99 45.99 45.98 45.98 1.6K
14:17 45.99 45.99 45.99 45.99 0.1K
14:18 45.98 45.99 45.98 45.99 1.0K
14:20 45.98 45.98 45.98 45.98 0.2K
14:21 45.98 45.98 45.98 45.98 1.8K
14:22 45.97 45.97 45.97 45.97 4.1K
14:23 45.98 45.98 45.98 45.98 0.5K
14:24 45.98 45.98 45.98 45.98 0.2K
14:25 45.98 45.98 45.98 45.98 1.2K
14:26 45.97 45.97 45.97 45.97 0.2K
14:27 45.97 45.98 45.97 45.98 1.3K
14:28 45.98 45.98 45.98 45.97 0.4K
14:31 45.97 45.98 45.97 45.97 1.8K
14:32 45.98 45.98 45.98 45.98 2.2K
14:34 45.97 45.97 45.97 45.97 0.7K
14:35 45.98 45.98 45.98 45.98 0.2K
14:36 45.98 45.98 45.98 45.97 0.3K
14:38 45.98 45.98 45.98 45.98 0.2K
14:39 45.99 45.99 45.99 45.99 0.9K
14:40 45.98 45.98 45.98 45.98 10.9K
14:41 45.98 45.98 45.98 45.98 0.1K
14:42 45.99 45.99 45.99 45.99 0.6K
14:43 45.99 45.99 45.98 45.98 1.8K
14:44 45.99 45.99 45.99 45.99 3.9K
14:48 45.99 45.99 45.99 45.99 1.3K
14:49 46.00 46.00 46.00 46.00 2.4K
14:50 45.99 45.99 45.99 45.99 0.5K
14:51 46.00 46.00 46.00 46.00 0.2K
14:52 45.99 45.99 45.99 45.99 2.9K
14:54 45.98 45.98 45.98 45.98 0.2K
14:56 45.99 45.99 45.98 45.99 1.3K
14:57 45.99 45.99 45.99 45.99 1.7K
14:58 45.99 45.99 45.99 45.99 0.3K
14:59 45.98 45.98 45.98 45.98 0.2K
15:00 45.98 45.98 45.98 45.98 3.1K
15:01 45.98 45.98 45.98 45.98 0.4K
15:03 45.97 45.98 45.97 45.98 0.4K
15:04 45.97 45.97 45.97 45.97 1.1K
15:05 45.97 45.97 45.97 45.97 0.8K
15:07 45.98 45.98 45.98 45.98 0.2K
15:08 45.97 45.97 45.97 45.97 5.8K
15:09 45.98 45.98 45.98 45.98 0.8K
15:10 45.97 45.98 45.97 45.98 1.2K
15:12 45.98 45.98 45.98 45.98 0.4K
15:13 45.98 45.98 45.98 45.98 0.2K
15:14 45.98 45.98 45.98 45.98 17.0K
15:15 45.97 45.97 45.97 45.97 2.0K
15:17 45.97 45.97 45.97 45.97 0.8K
15:18 45.95 45.95 45.95 45.95 0.2K
15:20 45.96 45.96 45.96 45.96 2.5K
15:21 45.97 45.97 45.97 45.97 6.9K
15:22 45.97 45.97 45.97 45.97 0.3K
15:23 45.97 45.97 45.97 45.97 2.2K
15:24 45.97 45.97 45.97 45.97 0.2K
15:25 45.97 45.97 45.97 45.97 1.4K
15:26 45.97 45.97 45.97 45.97 0.1K
15:27 45.97 45.97 45.96 45.97 1.5K
15:28 45.96 45.96 45.96 45.96 0.7K
15:30 45.97 45.97 45.97 45.97 2.9K
15:31 45.96 45.96 45.96 45.96 0.5K
15:32 45.96 45.96 45.96 45.96 1.1K
15:33 45.96 45.96 45.96 45.96 0.6K
15:34 45.96 45.96 45.96 45.96 14.3K
15:35 45.97 45.97 45.97 45.96 0.2K
15:37 45.97 45.97 45.97 45.97 2.1K
15:38 45.97 45.97 45.97 45.97 1.2K
15:40 45.97 45.97 45.96 45.97 3.2K
15:43 45.98 45.98 45.98 45.97 1.4K
15:44 45.98 45.98 45.97 45.98 2.1K
15:45 45.98 45.98 45.97 45.97 1.4K
15:46 45.98 45.98 45.98 45.98 0.3K
15:47 45.97 45.98 45.97 45.98 4.0K
15:50 45.98 45.98 45.98 45.98 2.1K
15:51 45.98 45.98 45.97 45.97 2.7K
15:52 45.98 45.98 45.98 45.98 4.7K
15:55 45.98 45.98 45.98 45.98 1.6K
15:57 45.96 45.96 45.96 45.96 4.7K
15:59 45.96 45.96 45.95 45.95 19.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available