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 46.18 46.18 46.18 46.18 6.3K
09:32 46.16 46.16 46.16 46.16 0.3K
09:33 46.15 46.15 46.15 46.15 0.2K
09:34 46.18 46.18 46.18 46.18 2.4K
09:35 46.18 46.18 46.18 46.18 10.4K
09:38 46.18 46.18 46.18 46.18 1.3K
09:39 46.18 46.19 46.18 46.19 0.9K
09:40 46.20 46.20 46.19 46.19 1.2K
09:41 46.17 46.17 46.17 46.17 0.4K
09:42 46.17 46.17 46.17 46.17 0.1K
09:43 46.17 46.17 46.17 46.17 0.6K
09:46 46.16 46.16 46.16 46.16 4.2K
09:47 46.18 46.18 46.18 46.18 0.4K
09:48 46.19 46.19 46.19 46.19 0.2K
09:49 46.18 46.18 46.18 46.18 0.7K
09:50 46.18 46.18 46.18 46.18 0.1K
09:51 46.18 46.19 46.18 46.19 0.4K
09:52 46.19 46.19 46.19 46.18 1.0K
09:55 46.19 46.19 46.19 46.19 0.4K
09:57 46.20 46.21 46.20 46.21 1.7K
09:58 46.21 46.21 46.21 46.21 0.9K
09:59 46.21 46.21 46.21 46.21 3.7K
10:00 46.21 46.21 46.20 46.20 2.3K
10:01 46.19 46.19 46.19 46.19 0.4K
10:02 46.18 46.18 46.18 46.18 1.2K
10:03 46.18 46.18 46.18 46.18 0.9K
10:05 46.17 46.17 46.17 46.17 1.5K
10:06 46.18 46.18 46.17 46.17 0.4K
10:07 46.17 46.17 46.17 46.17 16.1K
10:08 46.17 46.17 46.17 46.17 3.1K
10:09 46.17 46.17 46.17 46.17 1.1K
10:10 46.17 46.17 46.17 46.17 0.3K
10:11 46.18 46.18 46.18 46.18 0.8K
10:13 46.20 46.20 46.20 46.20 0.4K
10:15 46.20 46.20 46.20 46.20 0.3K
10:17 46.21 46.21 46.21 46.21 0.8K
10:18 46.22 46.22 46.22 46.21 0.4K
10:19 46.23 46.23 46.23 46.23 0.2K
10:20 46.23 46.24 46.23 46.24 0.7K
10:22 46.25 46.26 46.25 46.26 1.8K
10:23 46.25 46.25 46.25 46.25 0.2K
10:25 46.26 46.26 46.26 46.26 1.2K
10:27 46.26 46.26 46.26 46.26 0.9K
10:28 46.27 46.28 46.27 46.28 0.4K
10:30 46.28 46.28 46.28 46.28 12.9K
10:31 46.29 46.30 46.29 46.30 0.9K
10:34 46.28 46.28 46.28 46.28 1.1K
10:35 46.28 46.28 46.27 46.27 1.2K
10:36 46.27 46.27 46.27 46.27 0.5K
10:37 46.26 46.26 46.26 46.26 0.1K
10:38 46.26 46.26 46.26 46.26 1.7K
10:40 46.27 46.27 46.27 46.27 1.1K
10:41 46.27 46.27 46.26 46.26 1.5K
10:45 46.28 46.28 46.28 46.28 2.2K
10:47 46.28 46.28 46.28 46.28 0.2K
10:48 46.28 46.28 46.27 46.27 1.2K
10:49 46.27 46.27 46.27 46.27 1.9K
10:50 46.26 46.26 46.26 46.26 2.8K
10:54 46.26 46.26 46.25 46.25 1.7K
10:57 46.25 46.25 46.25 46.25 2.5K
10:58 46.26 46.26 46.25 46.25 0.6K
10:59 46.25 46.25 46.24 46.24 2.0K
11:00 46.24 46.24 46.24 46.24 0.4K
11:01 46.22 46.22 46.22 46.22 0.4K
11:02 46.22 46.22 46.22 46.22 0.5K
11:04 46.22 46.22 46.22 46.22 1.5K
11:05 46.21 46.22 46.21 46.22 0.8K
11:06 46.22 46.23 46.22 46.23 1.0K
11:07 46.24 46.24 46.23 46.23 1.1K
11:08 46.23 46.23 46.23 46.23 2.6K
11:11 46.24 46.24 46.24 46.24 0.5K
11:15 46.23 46.23 46.23 46.23 0.5K
11:17 46.24 46.24 46.24 46.24 0.3K
11:18 46.24 46.24 46.24 46.24 0.3K
11:19 46.24 46.24 46.24 46.24 0.6K
11:20 46.24 46.24 46.24 46.24 0.8K
11:21 46.24 46.24 46.24 46.23 0.7K
11:23 46.22 46.22 46.22 46.22 0.3K
11:24 46.22 46.22 46.21 46.21 2.9K
11:28 46.22 46.22 46.22 46.22 1.3K
11:30 46.22 46.23 46.22 46.23 22.4K
11:31 46.22 46.22 46.22 46.22 0.4K
11:32 46.22 46.22 46.22 46.22 1.7K
11:33 46.23 46.23 46.23 46.23 1.7K
11:34 46.23 46.23 46.23 46.23 0.7K
11:35 46.25 46.25 46.25 46.25 0.5K
11:38 46.25 46.25 46.25 46.25 0.9K
11:39 46.25 46.25 46.25 46.25 0.4K
11:41 46.25 46.25 46.25 46.25 1.7K
11:43 46.25 46.25 46.25 46.25 0.2K
11:44 46.25 46.25 46.25 46.25 0.3K
11:45 46.24 46.24 46.24 46.24 0.9K
11:46 46.24 46.24 46.24 46.23 0.6K
11:47 46.24 46.24 46.24 46.24 4.0K
11:48 46.24 46.24 46.24 46.24 2.0K
11:49 46.24 46.24 46.24 46.24 2.4K
11:51 46.24 46.24 46.23 46.23 1.8K
11:52 46.22 46.22 46.22 46.22 0.2K
11:53 46.23 46.24 46.23 46.24 4.0K
11:54 46.24 46.25 46.24 46.25 7.6K
11:55 46.25 46.25 46.25 46.25 1.3K
11:57 46.23 46.25 46.23 46.25 2.1K
11:58 46.23 46.24 46.23 46.24 1.3K
12:01 46.24 46.24 46.24 46.24 1.5K
12:02 46.24 46.24 46.24 46.24 0.2K
12:05 46.24 46.24 46.22 46.22 0.6K
12:07 46.23 46.23 46.23 46.23 0.3K
12:08 46.23 46.23 46.23 46.23 0.4K
12:10 46.24 46.24 46.24 46.24 1.6K
12:13 46.25 46.25 46.24 46.24 1.5K
12:15 46.25 46.25 46.25 46.25 1.3K
12:17 46.25 46.25 46.25 46.25 1.0K
12:18 46.25 46.25 46.25 46.25 0.8K
12:22 46.24 46.24 46.23 46.23 0.9K
12:25 46.24 46.24 46.23 46.23 1.2K
12:26 46.23 46.24 46.23 46.24 2.7K
12:27 46.24 46.24 46.24 46.24 0.1K
12:28 46.24 46.24 46.24 46.24 2.5K
12:29 46.24 46.24 46.24 46.24 1.5K
12:30 46.23 46.23 46.23 46.23 0.2K
12:32 46.25 46.25 46.25 46.25 1.2K
12:33 46.26 46.26 46.26 46.26 0.5K
12:34 46.26 46.26 46.25 46.25 1.2K
12:37 46.25 46.25 46.25 46.25 0.2K
12:38 46.25 46.25 46.25 46.25 0.2K
12:41 46.25 46.25 46.25 46.25 2.3K
12:43 46.24 46.24 46.24 46.24 0.2K
12:46 46.24 46.24 46.24 46.24 3.3K
12:47 46.24 46.24 46.24 46.24 0.9K
12:48 46.24 46.24 46.24 46.24 0.2K
12:50 46.23 46.25 46.23 46.23 49.3K
12:52 46.24 46.24 46.24 46.24 0.3K
12:53 46.25 46.25 46.25 46.25 0.7K
12:54 46.24 46.24 46.24 46.24 1.1K
12:55 46.24 46.24 46.24 46.24 0.3K
12:56 46.24 46.24 46.24 46.24 1.4K
12:58 46.22 46.22 46.22 46.22 14.7K
13:01 46.23 46.23 46.23 46.23 1.2K
13:03 46.23 46.23 46.23 46.23 32.9K
13:05 46.23 46.23 46.23 46.23 1.0K
13:07 46.24 46.24 46.24 46.24 0.2K
13:09 46.24 46.24 46.24 46.24 0.1K
13:10 46.24 46.24 46.24 46.24 0.2K
13:11 46.23 46.23 46.23 46.23 1.9K
13:14 46.24 46.24 46.22 46.22 0.3K
13:15 46.23 46.23 46.23 46.23 11.3K
13:16 46.23 46.23 46.23 46.23 0.5K
13:17 46.22 46.22 46.22 46.22 0.9K
13:18 46.22 46.22 46.22 46.22 1.4K
13:19 46.22 46.22 46.22 46.22 1.6K
13:22 46.21 46.21 46.21 46.21 0.2K
13:23 46.21 46.22 46.21 46.22 1.4K
13:24 46.22 46.22 46.22 46.21 3.1K
13:25 46.22 46.22 46.22 46.22 6.7K
13:27 46.21 46.22 46.20 46.22 14.2K
13:28 46.22 46.22 46.22 46.22 0.2K
13:30 46.22 46.22 46.22 46.22 0.9K
13:32 46.21 46.22 46.21 46.22 0.5K
13:34 46.24 46.24 46.24 46.24 5.3K
13:36 46.24 46.24 46.23 46.23 0.8K
13:37 46.23 46.23 46.23 46.23 1.7K
13:41 46.25 46.25 46.25 46.25 0.4K
13:43 46.26 46.26 46.26 46.26 0.2K
13:45 46.26 46.26 46.26 46.26 1.0K
13:49 46.26 46.26 46.26 46.26 0.6K
13:51 46.26 46.26 46.26 46.26 1.4K
13:53 46.27 46.27 46.27 46.27 3.0K
13:56 46.26 46.26 46.26 46.26 2.1K
14:02 46.26 46.26 46.25 46.25 0.3K
14:04 46.25 46.26 46.25 46.26 0.4K
14:07 46.25 46.25 46.25 46.25 0.2K
14:08 46.25 46.25 46.25 46.25 0.5K
14:10 46.24 46.24 46.24 46.24 0.1K
14:11 46.24 46.24 46.24 46.24 0.3K
14:12 46.24 46.24 46.23 46.23 0.9K
14:13 46.23 46.24 46.23 46.24 1.6K
14:19 46.25 46.25 46.25 46.25 7.5K
14:21 46.24 46.24 46.24 46.24 0.1K
14:22 46.24 46.25 46.24 46.25 1.0K
14:23 46.25 46.26 46.25 46.25 2.7K
14:25 46.25 46.25 46.25 46.25 0.4K
14:26 46.25 46.25 46.25 46.25 0.7K
14:27 46.25 46.25 46.25 46.25 0.8K
14:28 46.25 46.25 46.25 46.25 0.4K
14:29 46.25 46.25 46.25 46.25 0.7K
14:30 46.25 46.25 46.25 46.25 0.9K
14:34 46.24 46.24 46.24 46.24 0.2K
14:35 46.23 46.23 46.23 46.23 0.2K
14:37 46.24 46.24 46.24 46.24 0.4K
14:38 46.24 46.24 46.24 46.24 0.6K
14:40 46.24 46.24 46.24 46.24 0.8K
14:41 46.24 46.24 46.24 46.24 1.0K
14:43 46.23 46.23 46.22 46.22 1.7K
14:44 46.22 46.22 46.22 46.22 0.3K
14:45 46.22 46.22 46.22 46.22 0.3K
14:46 46.22 46.22 46.22 46.22 0.4K
14:47 46.22 46.22 46.22 46.22 0.2K
14:48 46.22 46.22 46.22 46.22 0.5K
14:49 46.22 46.23 46.22 46.23 4.0K
14:50 46.23 46.23 46.23 46.23 1.0K
14:51 46.23 46.25 46.23 46.25 3.6K
14:52 46.25 46.25 46.25 46.25 0.5K
14:54 46.25 46.25 46.25 46.25 0.2K
14:55 46.25 46.25 46.24 46.24 0.9K
14:58 46.24 46.24 46.24 46.24 4.5K
15:03 46.24 46.24 46.24 46.24 0.1K
15:04 46.24 46.24 46.24 46.24 26.0K
15:05 46.24 46.24 46.24 46.24 1.1K
15:06 46.24 46.25 46.24 46.25 9.5K
15:07 46.25 46.25 46.25 46.25 0.2K
15:09 46.25 46.25 46.25 46.25 2.0K
15:10 46.24 46.24 46.24 46.24 1.3K
15:11 46.24 46.24 46.24 46.24 0.2K
15:12 46.25 46.25 46.25 46.25 2.5K
15:13 46.25 46.25 46.25 46.25 0.3K
15:15 46.24 46.24 46.24 46.24 0.4K
15:16 46.24 46.24 46.24 46.24 2.9K
15:18 46.24 46.24 46.24 46.24 0.2K
15:19 46.24 46.24 46.24 46.24 0.3K
15:20 46.24 46.24 46.24 46.24 1.8K
15:21 46.24 46.24 46.24 46.24 0.3K
15:23 46.25 46.25 46.25 46.25 6.1K
15:25 46.25 46.25 46.25 46.25 1.1K
15:26 46.24 46.25 46.24 46.25 12.3K
15:27 46.25 46.25 46.25 46.25 0.2K
15:28 46.25 46.25 46.24 46.25 0.7K
15:30 46.25 46.25 46.25 46.25 1.4K
15:31 46.24 46.25 46.24 46.25 3.8K
15:32 46.25 46.25 46.25 46.25 8.5K
15:33 46.23 46.24 46.23 46.24 1.6K
15:35 46.24 46.24 46.24 46.24 2.6K
15:36 46.24 46.24 46.24 46.24 1.5K
15:39 46.23 46.24 46.23 46.24 0.6K
15:40 46.24 46.24 46.24 46.24 0.6K
15:41 46.25 46.25 46.25 46.25 7.0K
15:42 46.25 46.26 46.25 46.26 1.2K
15:43 46.25 46.25 46.25 46.25 2.5K
15:45 46.25 46.26 46.25 46.26 2.8K
15:46 46.26 46.26 46.26 46.26 2.2K
15:47 46.26 46.26 46.26 46.26 0.1K
15:48 46.26 46.26 46.26 46.26 0.6K
15:50 46.26 46.26 46.26 46.25 12.6K
15:51 46.25 46.25 46.25 46.25 4.4K
15:52 46.25 46.25 46.25 46.25 0.9K
15:53 46.25 46.25 46.25 46.25 7.5K
15:54 46.25 46.25 46.25 46.25 1.0K
15:56 46.26 46.26 46.26 46.26 0.7K
15:57 46.27 46.27 46.27 46.27 17.7K
15:58 46.27 46.27 46.27 46.27 1.1K
15:59 46.27 46.28 46.27 46.28 36.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available