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 46.13 46.13 46.13 46.13 8.2K
09:32 46.14 46.14 46.13 46.13 2.3K
09:37 46.16 46.16 46.15 46.15 3.8K
09:38 46.16 46.16 46.16 46.16 2.0K
09:39 46.15 46.17 46.15 46.16 2.1K
09:41 46.15 46.15 46.15 46.15 0.6K
09:45 46.12 46.12 46.12 46.12 0.5K
09:46 46.12 46.12 46.11 46.11 3.0K
09:48 46.13 46.13 46.13 46.13 0.5K
09:49 46.15 46.15 46.14 46.14 0.7K
09:50 46.14 46.14 46.14 46.14 0.4K
09:51 46.13 46.13 46.13 46.13 2.1K
09:52 46.14 46.14 46.13 46.13 0.8K
09:53 46.13 46.13 46.13 46.13 0.4K
09:57 46.13 46.13 46.13 46.13 0.5K
10:00 46.12 46.12 46.12 46.12 0.5K
10:01 46.13 46.13 46.12 46.12 3.1K
10:03 46.11 46.12 46.11 46.12 2.2K
10:04 46.12 46.12 46.12 46.12 3.0K
10:08 46.14 46.14 46.14 46.14 1.2K
10:09 46.13 46.13 46.13 46.13 2.1K
10:10 46.13 46.13 46.13 46.13 0.4K
10:11 46.13 46.13 46.13 46.13 0.2K
10:12 46.12 46.12 46.12 46.12 2.0K
10:15 46.11 46.11 46.11 46.11 0.5K
10:18 46.11 46.11 46.10 46.10 0.9K
10:19 46.10 46.10 46.10 46.10 0.3K
10:20 46.10 46.10 46.10 46.10 0.1K
10:21 46.10 46.10 46.10 46.10 0.7K
10:22 46.10 46.10 46.10 46.10 0.2K
10:27 46.09 46.09 46.09 46.09 6.2K
10:30 46.09 46.09 46.08 46.08 3.1K
10:31 46.08 46.08 46.08 46.08 0.3K
10:32 46.08 46.09 46.08 46.08 1.1K
10:33 46.08 46.09 46.08 46.09 0.7K
10:35 46.08 46.08 46.08 46.08 0.3K
10:36 46.07 46.07 46.07 46.07 0.2K
10:37 46.08 46.08 46.08 46.08 0.7K
10:39 46.07 46.07 46.06 46.07 1.1K
10:40 46.08 46.08 46.08 46.08 0.8K
10:41 46.07 46.08 46.07 46.07 2.1K
10:43 46.06 46.07 46.06 46.07 0.7K
10:44 46.07 46.07 46.07 46.07 1.0K
10:47 46.07 46.07 46.07 46.06 1.2K
10:48 46.06 46.06 46.06 46.06 0.3K
10:49 46.07 46.07 46.07 46.07 0.4K
10:53 46.06 46.06 46.06 46.06 0.3K
10:54 46.06 46.06 46.06 46.06 1.8K
10:56 46.07 46.07 46.07 46.06 0.3K
10:57 46.06 46.07 46.06 46.07 1.1K
11:01 46.04 46.04 46.04 46.04 1.3K
11:02 46.05 46.05 46.05 46.05 0.5K
11:04 46.05 46.05 46.05 46.05 2.7K
11:05 46.04 46.05 46.04 46.05 0.3K
11:06 46.05 46.05 46.05 46.05 1.2K
11:07 46.05 46.05 46.05 46.05 0.7K
11:10 46.06 46.06 46.06 46.06 0.9K
11:12 46.05 46.05 46.05 46.05 1.2K
11:14 46.06 46.06 46.06 46.06 0.6K
11:15 46.07 46.07 46.07 46.07 0.5K
11:16 46.07 46.07 46.07 46.06 0.6K
11:18 46.06 46.07 46.06 46.07 2.5K
11:19 46.06 46.06 46.06 46.06 2.6K
11:22 46.06 46.06 46.06 46.06 0.5K
11:23 46.05 46.05 46.05 46.05 3.6K
11:25 46.05 46.05 46.05 46.05 0.3K
11:26 46.05 46.05 46.05 46.05 0.2K
11:27 46.05 46.05 46.05 46.05 0.6K
11:29 46.04 46.04 46.04 46.04 0.5K
11:30 46.04 46.04 46.03 46.03 6.7K
11:31 46.03 46.03 46.03 46.03 0.2K
11:32 46.03 46.03 46.03 46.03 0.7K
11:33 46.04 46.04 46.04 46.04 0.4K
11:34 46.04 46.04 46.04 46.04 0.2K
11:35 46.04 46.04 46.04 46.04 0.6K
11:36 46.05 46.05 46.05 46.05 0.2K
11:37 46.05 46.05 46.04 46.04 1.7K
11:38 46.04 46.04 46.03 46.03 2.8K
11:40 46.03 46.05 46.03 46.04 0.9K
11:41 46.04 46.04 46.04 46.03 1.7K
11:42 46.04 46.04 46.04 46.04 0.9K
11:43 46.04 46.05 46.04 46.05 1.3K
11:44 46.05 46.05 46.05 46.05 1.1K
11:46 46.04 46.04 46.03 46.03 2.9K
11:48 46.03 46.03 46.03 46.03 0.2K
11:49 46.03 46.03 46.03 46.03 2.6K
11:50 46.03 46.04 46.03 46.04 1.0K
11:51 46.04 46.04 46.04 46.04 0.1K
11:53 46.03 46.04 46.03 46.04 2.9K
11:54 46.04 46.04 46.04 46.04 0.4K
11:55 46.04 46.04 46.04 46.04 0.4K
11:56 46.04 46.04 46.04 46.04 0.1K
11:57 46.04 46.04 46.04 46.04 0.2K
11:58 46.03 46.04 46.03 46.04 1.9K
12:00 46.04 46.04 46.04 46.04 1.5K
12:04 46.04 46.04 46.04 46.04 0.9K
12:06 46.04 46.04 46.04 46.04 2.1K
12:07 46.04 46.04 46.04 46.04 0.6K
12:09 46.04 46.04 46.04 46.04 1.4K
12:10 46.04 46.04 46.04 46.04 0.9K
12:13 46.05 46.05 46.05 46.05 0.4K
12:14 46.05 46.05 46.04 46.04 0.5K
12:15 46.05 46.05 46.05 46.05 0.4K
12:17 46.05 46.05 46.05 46.05 0.8K
12:19 46.04 46.04 46.04 46.04 0.2K
12:20 46.05 46.05 46.05 46.05 0.4K
12:21 46.06 46.06 46.06 46.06 14.5K
12:22 46.06 46.06 46.06 46.06 0.4K
12:26 46.06 46.06 46.06 46.05 2.0K
12:27 46.06 46.06 46.06 46.06 0.3K
12:29 46.06 46.06 46.06 46.05 1.0K
12:30 46.06 46.07 46.06 46.07 1.2K
12:31 46.06 46.06 46.06 46.06 0.5K
12:34 46.06 46.06 46.06 46.06 0.7K
12:35 46.06 46.06 46.06 46.06 0.9K
12:37 46.06 46.06 46.05 46.05 0.9K
12:38 46.05 46.05 46.05 46.05 0.4K
12:39 46.05 46.06 46.05 46.06 0.9K
12:40 46.06 46.06 46.06 46.06 0.2K
12:41 46.05 46.05 46.05 46.05 2.1K
12:42 46.05 46.05 46.05 46.05 0.8K
12:44 46.05 46.05 46.05 46.05 0.2K
12:45 46.05 46.05 46.05 46.05 0.3K
12:47 46.05 46.05 46.05 46.05 0.5K
12:49 46.06 46.06 46.06 46.06 0.3K
12:50 46.06 46.06 46.06 46.06 0.2K
12:51 46.06 46.06 46.06 46.06 0.1K
12:52 46.06 46.07 46.06 46.07 2.0K
12:53 46.06 46.06 46.06 46.06 0.7K
12:54 46.06 46.06 46.06 46.06 0.2K
12:55 46.06 46.06 46.06 46.06 1.4K
12:56 46.06 46.06 46.06 46.06 0.3K
12:59 46.07 46.07 46.07 46.07 1.5K
13:04 46.05 46.05 46.05 46.05 2.2K
13:05 46.05 46.05 46.05 46.05 0.3K
13:07 46.05 46.05 46.05 46.05 0.2K
13:08 46.05 46.05 46.05 46.05 0.1K
13:10 46.05 46.05 46.05 46.05 0.4K
13:11 46.06 46.06 46.05 46.05 2.5K
13:13 46.06 46.06 46.06 46.06 0.8K
13:15 46.06 46.06 46.06 46.06 0.1K
13:17 46.06 46.06 46.06 46.06 0.5K
13:20 46.06 46.06 46.06 46.06 0.1K
13:21 46.06 46.06 46.06 46.06 0.2K
13:23 46.06 46.06 46.06 46.06 0.6K
13:25 46.06 46.07 46.06 46.07 0.7K
13:26 46.07 46.07 46.07 46.07 0.5K
13:27 46.06 46.06 46.06 46.06 0.7K
13:29 46.05 46.05 46.05 46.05 2.7K
13:30 46.06 46.06 46.06 46.06 0.5K
13:33 46.06 46.06 46.06 46.06 2.4K
13:34 46.06 46.06 46.06 46.06 3.6K
13:36 46.05 46.05 46.05 46.05 0.4K
13:37 46.05 46.05 46.05 46.05 1.7K
13:40 46.07 46.07 46.07 46.07 1.6K
13:41 46.07 46.07 46.07 46.07 0.5K
13:42 46.06 46.06 46.06 46.06 0.2K
13:43 46.07 46.07 46.06 46.07 2.0K
13:44 46.07 46.07 46.07 46.07 0.4K
13:45 46.07 46.07 46.07 46.07 0.4K
13:47 46.07 46.07 46.07 46.07 0.3K
13:49 46.06 46.06 46.06 46.06 0.7K
13:53 46.07 46.07 46.07 46.07 0.1K
13:54 46.07 46.07 46.07 46.07 0.9K
13:55 46.06 46.06 46.06 46.06 3.3K
13:56 46.06 46.07 46.06 46.07 0.6K
13:57 46.07 46.07 46.07 46.07 0.7K
14:04 46.07 46.07 46.07 46.07 0.3K
14:07 46.07 46.07 46.06 46.06 0.5K
14:09 46.07 46.08 46.07 46.08 1.6K
14:11 46.07 46.07 46.07 46.07 1.1K
14:12 46.06 46.06 46.06 46.06 0.5K
14:15 46.07 46.08 46.07 46.08 1.5K
14:17 46.08 46.08 46.08 46.08 1.7K
14:18 46.08 46.08 46.08 46.08 0.8K
14:19 46.08 46.08 46.08 46.08 0.5K
14:20 46.07 46.07 46.07 46.07 0.6K
14:22 46.07 46.07 46.07 46.07 4.0K
14:24 46.08 46.08 46.08 46.08 0.7K
14:27 46.09 46.09 46.09 46.09 1.1K
14:33 46.09 46.10 46.09 46.10 1.4K
14:34 46.10 46.10 46.10 46.10 0.8K
14:38 46.10 46.10 46.10 46.10 0.2K
14:40 46.10 46.10 46.10 46.10 0.1K
14:43 46.10 46.10 46.10 46.10 0.1K
14:44 46.10 46.10 46.10 46.10 2.8K
14:48 46.10 46.10 46.09 46.09 0.6K
14:49 46.09 46.09 46.09 46.09 0.8K
14:51 46.10 46.10 46.10 46.10 1.3K
14:52 46.10 46.10 46.10 46.10 0.7K
14:53 46.10 46.10 46.10 46.10 0.3K
14:55 46.11 46.11 46.11 46.11 0.5K
14:57 46.10 46.10 46.10 46.10 0.3K
14:59 46.09 46.09 46.09 46.09 3.5K
15:01 46.09 46.09 46.09 46.09 2.8K
15:02 46.09 46.09 46.09 46.09 0.4K
15:04 46.08 46.09 46.08 46.09 0.9K
15:05 46.08 46.08 46.08 46.08 5.5K
15:07 46.09 46.09 46.09 46.09 0.2K
15:09 46.09 46.09 46.09 46.09 0.2K
15:11 46.09 46.09 46.09 46.09 0.3K
15:12 46.09 46.09 46.09 46.09 1.0K
15:16 46.09 46.09 46.09 46.09 0.5K
15:18 46.09 46.09 46.09 46.08 0.7K
15:19 46.09 46.09 46.09 46.09 0.7K
15:20 46.08 46.09 46.08 46.09 3.5K
15:21 46.09 46.09 46.09 46.09 0.5K
15:22 46.09 46.09 46.09 46.09 0.7K
15:23 46.09 46.09 46.09 46.09 0.2K
15:25 46.09 46.09 46.09 46.09 2.1K
15:26 46.08 46.09 46.08 46.08 1.0K
15:27 46.07 46.08 46.07 46.08 1.8K
15:28 46.08 46.08 46.08 46.08 6.8K
15:29 46.07 46.07 46.07 46.07 0.3K
15:30 46.08 46.08 46.08 46.08 2.1K
15:31 46.08 46.08 46.08 46.07 1.2K
15:33 46.07 46.07 46.07 46.07 1.2K
15:34 46.06 46.06 46.06 46.06 0.9K
15:36 46.06 46.06 46.05 46.05 1.8K
15:37 46.06 46.06 46.06 46.06 18.0K
15:38 46.06 46.06 46.06 46.06 12.3K
15:39 46.06 46.06 46.06 46.06 0.3K
15:41 46.05 46.05 46.05 46.05 4.1K
15:42 46.05 46.05 46.05 46.05 1.7K
15:43 46.05 46.06 46.05 46.06 58.3K
15:44 46.07 46.07 46.07 46.07 0.9K
15:45 46.07 46.08 46.07 46.08 0.9K
15:47 46.07 46.07 46.07 46.07 5.2K
15:48 46.07 46.07 46.07 46.07 0.3K
15:49 46.07 46.07 46.07 46.07 0.3K
15:50 46.07 46.08 46.07 46.08 0.9K
15:51 46.08 46.08 46.08 46.08 1.1K
15:52 46.08 46.08 46.08 46.08 0.6K
15:54 46.08 46.08 46.08 46.08 1.3K
15:55 46.07 46.08 46.07 46.08 2.4K
15:58 46.06 46.07 46.06 46.07 3.0K
15:59 46.06 46.06 46.03 46.03 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available