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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.39 32.49 32.16 32.23 0.6M
2022-12-29 32.61 32.81 32.59 32.71 0.7M
2022-12-28 32.64 32.70 32.42 32.42 0.8M
2022-12-27 32.68 32.73 32.58 32.65 0.8M
2022-12-23 32.44 32.62 32.41 32.62 0.5M
2022-12-22 32.61 32.63 32.27 32.48 0.5M
2022-12-21 32.52 32.74 32.52 32.65 0.7M
2022-12-20 32.27 32.39 32.24 32.29 1.5M
2022-12-19 32.61 32.62 32.36 32.43 0.9M
2022-12-16 32.47 32.58 32.34 32.53 1.1M
2022-12-15 33.09 33.13 32.89 32.94 2.1M
2022-12-14 33.54 33.67 33.32 33.43 2.2M
2022-12-13 33.82 33.90 33.43 33.56 1.0M
2022-12-12 33.22 33.39 33.15 33.38 1.5M
2022-12-09 33.22 33.37 33.19 33.21 1.5M
2022-12-08 33.06 33.19 33.00 33.18 1.1M
2022-12-07 33.10 33.24 33.04 33.10 0.7M
2022-12-06 37.82 37.87 37.57 37.71 2.2M
2022-12-05 37.95 38.03 37.74 37.79 3.4M
2022-12-02 37.83 38.08 37.83 38.00 1.6M
2022-12-01 38.28 38.28 38.07 38.15 0.6M
2022-11-30 38.03 38.38 37.87 38.38 0.7M
2022-11-29 37.82 37.94 37.74 37.87 0.9M
2022-11-28 37.82 37.97 37.73 37.78 1.3M
2022-11-25 37.96 38.13 37.96 38.07 0.4M
2022-11-23 37.87 37.98 37.81 37.89 1.5M
2022-11-22 37.68 37.92 37.63 37.92 1.0M
2022-11-21 37.45 37.58 37.38 37.54 0.5M
2022-11-18 37.57 37.59 37.40 37.51 0.4M
2022-11-17 37.05 37.40 37.01 37.39 0.4M
2022-11-16 37.38 37.38 37.20 37.22 0.6M
2022-11-15 37.58 37.67 37.15 37.39 0.6M
2022-11-14 37.48 37.59 37.24 37.29 0.5M
2022-11-11 37.31 37.50 37.26 37.47 1.1M
2022-11-10 37.07 37.30 36.85 37.30 0.7M
2022-11-09 36.38 36.49 36.18 36.19 0.6M
2022-11-08 36.39 36.56 36.25 36.45 0.8M
2022-11-07 36.21 36.27 36.12 36.18 0.4M
2022-11-04 36.11 36.29 35.94 36.22 1.1M
2022-11-03 35.25 35.56 35.21 35.45 0.7M
2022-11-02 35.72 35.95 35.42 35.44 0.8M
2022-11-01 36.02 36.06 35.70 35.82 0.6M
2022-10-31 35.50 35.62 35.48 35.58 0.5M
2022-10-28 35.23 35.64 35.23 35.62 0.7M
2022-10-27 35.33 35.50 35.19 35.21 0.7M
2022-10-26 35.21 35.57 35.20 35.29 0.5M
2022-10-25 34.97 35.38 34.97 35.37 0.5M
2022-10-24 34.89 35.02 34.71 34.92 0.5M
2022-10-21 34.35 34.83 34.32 34.83 0.8M
2022-10-20 34.61 34.84 34.49 34.52 0.6M
2022-10-19 34.66 34.73 34.42 34.58 0.5M
2022-10-18 34.99 35.01 34.62 34.80 1.4M
2022-10-17 34.55 34.69 34.51 34.58 0.6M
2022-10-14 34.54 34.64 33.96 33.99 0.7M
2022-10-13 33.26 34.32 33.18 34.25 1.0M
2022-10-12 33.77 33.88 33.71 33.75 0.6M
2022-10-11 33.93 34.11 33.74 33.83 0.7M
2022-10-10 34.32 34.34 34.02 34.17 0.4M
2022-10-07 34.50 34.50 34.13 34.25 1.3M
2022-10-06 34.63 34.78 34.55 34.58 0.8M
2022-10-05 34.76 35.03 34.62 34.90 0.8M
2022-10-04 34.77 35.06 34.77 35.01 1.2M
2022-10-03 33.79 34.16 33.75 34.01 1.3M
2022-09-30 33.50 33.83 33.44 33.48 0.8M
2022-09-29 33.74 33.74 33.30 33.57 1.3M
2022-09-28 33.69 34.17 33.64 34.11 0.9M
2022-09-27 33.98 34.08 33.57 33.74 0.6M
2022-09-26 33.88 34.10 33.78 33.89 0.8M
2022-09-23 34.09 34.09 33.83 34.00 0.6M
2022-09-22 34.77 34.78 34.51 34.59 0.6M
2022-09-21 35.02 35.24 34.71 34.73 0.4M
2022-09-20 35.06 35.06 34.73 34.91 0.5M
2022-09-19 34.99 35.37 34.96 35.37 0.3M
2022-09-16 35.24 35.34 35.10 35.25 0.7M
2022-09-15 35.51 35.71 35.42 35.49 0.7M
2022-09-14 35.63 35.77 35.54 35.71 0.7M
2022-09-13 36.12 36.24 35.66 35.68 0.8M
2022-09-12 36.39 36.58 36.39 36.46 0.6M
2022-09-09 35.93 36.17 35.93 36.17 0.6M
2022-09-08 35.24 35.63 35.16 35.56 0.5M
2022-09-07 35.22 35.48 35.20 35.47 0.4M
2022-09-06 35.51 35.55 35.23 35.31 0.6M
2022-09-02 35.52 35.73 35.05 35.14 0.4M
2022-09-01 35.17 35.37 35.06 35.35 0.6M
2022-08-31 35.85 35.92 35.53 35.54 0.5M
2022-08-30 36.14 36.18 35.71 35.76 0.5M
2022-08-29 35.91 36.08 35.85 35.99 0.4M
2022-08-26 36.63 36.65 35.97 35.99 0.6M
2022-08-25 36.53 36.77 36.47 36.77 0.5M
2022-08-24 36.39 36.54 36.34 36.46 0.4M
2022-08-23 36.41 36.49 36.30 36.36 0.5M
2022-08-22 36.52 36.59 36.41 36.50 0.4M
2022-08-19 37.01 37.04 36.82 36.88 0.5M
2022-08-18 37.07 37.18 36.98 37.15 0.7M
2022-08-17 36.98 37.15 36.90 37.04 0.8M
2022-08-16 37.08 37.26 37.02 37.22 0.3M
2022-08-15 36.91 37.21 36.86 37.18 0.5M
2022-08-12 36.91 37.17 36.88 37.17 0.3M
2022-08-11 36.81 36.89 36.70 36.77 0.4M
2022-08-10 36.76 36.79 36.61 36.79 0.4M
2022-08-09 36.52 36.54 36.36 36.40 0.6M
2022-08-08 36.77 36.84 36.55 36.60 0.3M
2022-08-05 36.48 36.63 36.44 36.58 0.4M
2022-08-04 36.62 36.66 36.50 36.54 0.4M
2022-08-03 36.47 36.62 36.41 36.56 0.6M
2022-08-02 36.35 36.50 36.26 36.29 0.7M
2022-08-01 36.55 36.68 36.40 36.52 0.6M
2022-07-29 36.46 36.70 36.45 36.69 1.6M
2022-07-28 36.11 36.38 35.99 36.34 0.4M
2022-07-27 35.96 36.26 35.95 36.25 0.4M
2022-07-26 35.81 35.86 35.68 35.70 0.4M
2022-07-25 35.92 36.02 35.84 35.97 0.5M
2022-07-22 36.00 36.08 35.64 35.73 0.8M
2022-07-21 35.63 35.97 35.63 35.95 1.0M
2022-07-20 35.75 35.83 35.56 35.66 0.6M
2022-07-19 35.49 35.84 35.45 35.82 0.7M
2022-07-18 35.44 35.45 35.05 35.09 0.7M
2022-07-15 34.81 35.11 34.80 35.10 0.4M
2022-07-14 34.62 34.75 34.40 34.75 0.3M
2022-07-13 34.70 35.09 34.67 35.01 0.5M
2022-07-12 35.00 35.26 34.96 35.08 0.4M
2022-07-11 35.20 35.26 35.07 35.09 0.3M
2022-07-08 35.14 35.36 35.10 35.25 0.5M
2022-07-07 35.02 35.24 35.02 35.20 3.5M
2022-07-06 34.66 34.87 34.56 34.80 0.8M
2022-07-05 34.28 34.64 34.20 34.64 1.0M
2022-07-01 34.57 35.01 34.53 35.01 0.7M
2022-06-30 34.54 34.86 34.39 34.81 0.6M
2022-06-29 35.29 35.29 35.08 35.14 0.6M
2022-06-28 35.52 35.65 35.07 35.08 0.5M
2022-06-27 35.22 35.27 35.08 35.16 0.7M
2022-06-24 34.74 35.28 34.74 35.28 0.7M
2022-06-23 34.82 34.85 34.55 34.83 0.5M
2022-06-22 34.74 35.12 34.74 34.93 0.6M
2022-06-21 35.20 35.28 35.15 35.19 0.8M
2022-06-17 34.63 34.94 34.59 34.70 0.8M
2022-06-16 34.90 34.90 34.40 34.47 1.3M
2022-06-15 35.47 35.82 35.28 35.68 2.3M
2022-06-14 35.50 35.59 35.10 35.33 0.9M
2022-06-13 35.61 35.75 35.41 35.54 1.0M
2022-06-10 36.43 36.46 36.21 36.33 0.5M
2022-06-09 37.26 37.36 36.90 36.92 0.6M
2022-06-08 37.52 37.65 37.44 37.48 0.6M
2022-06-07 37.52 37.85 37.37 37.85 0.3M
2022-06-06 37.87 37.93 37.66 37.72 0.5M
2022-06-03 37.42 37.54 37.37 37.43 0.4M
2022-06-02 37.44 37.82 37.34 37.79 0.6M
2022-06-01 37.65 37.69 37.22 37.34 0.6M
2022-05-31 37.55 37.60 37.34 37.45 0.9M
2022-05-27 37.34 37.53 37.31 37.52 1.4M
2022-05-26 36.89 37.24 36.87 37.18 0.7M
2022-05-25 36.66 36.96 36.61 36.86 0.6M
2022-05-24 36.73 36.81 36.49 36.73 0.9M
2022-05-23 36.71 36.99 36.65 36.91 0.6M
2022-05-20 36.69 36.72 36.13 36.57 1.0M
2022-05-19 35.93 36.41 35.86 36.22 1.0M
2022-05-18 36.76 36.79 36.23 36.28 1.3M
2022-05-17 36.93 37.04 36.74 37.03 1.8M
2022-05-16 36.47 36.77 36.39 36.59 0.5M
2022-05-13 36.34 36.66 36.31 36.64 0.8M
2022-05-12 35.49 35.93 35.41 35.76 1.5M
2022-05-11 35.87 36.26 35.61 35.63 1.3M
2022-05-10 36.07 36.11 35.57 35.81 1.5M
2022-05-09 35.95 35.98 35.44 35.53 2.1M
2022-05-06 36.58 36.67 36.28 36.52 1.4M
2022-05-05 37.42 37.42 36.65 36.84 1.4M
2022-05-04 37.27 37.67 36.95 37.65 1.1M
2022-05-03 37.15 37.42 37.09 37.34 1.1M
2022-05-02 36.97 37.16 36.70 37.10 1.3M
2022-04-29 37.59 37.79 37.01 37.01 0.9M
2022-04-28 37.33 37.68 37.11 37.62 1.7M
2022-04-27 36.80 37.04 36.66 36.85 1.0M
2022-04-26 37.06 37.06 36.46 36.46 1.2M
2022-04-25 37.02 37.31 36.81 37.27 1.3M
2022-04-22 37.73 37.76 37.28 37.32 1.5M
2022-04-21 38.27 38.31 37.61 37.67 1.0M
2022-04-20 38.00 38.03 37.85 37.92 0.5M
2022-04-19 37.50 37.90 37.50 37.86 1.0M
2022-04-18 37.52 37.86 37.52 37.62 0.7M
2022-04-14 37.77 37.87 37.60 37.62 0.8M
2022-04-13 37.41 37.64 37.40 37.62 0.6M
2022-04-12 37.51 37.61 37.22 37.28 0.9M
2022-04-11 37.82 37.84 37.51 37.53 0.8M
2022-04-08 37.79 37.96 37.75 37.84 0.4M
2022-04-07 37.65 37.88 37.43 37.81 0.5M
2022-04-06 37.57 37.79 37.41 37.65 0.7M
2022-04-05 38.10 38.17 37.92 38.02 0.7M
2022-04-04 38.12 38.38 38.11 38.35 0.4M
2022-04-01 38.02 38.12 37.87 38.10 0.6M
2022-03-31 38.03 38.06 37.69 37.71 0.5M
2022-03-30 38.25 38.32 38.04 38.14 0.4M
2022-03-29 38.43 38.58 38.22 38.53 0.5M
2022-03-28 37.84 37.97 37.65 37.95 0.6M
2022-03-25 37.81 37.87 37.57 37.86 0.5M
2022-03-24 37.62 37.85 37.59 37.83 0.6M
2022-03-23 37.55 37.71 37.43 37.44 1.4M
2022-03-22 37.73 37.94 37.73 37.89 0.4M
2022-03-21 37.57 37.65 37.35 37.54 0.6M
2022-03-18 37.16 37.70 37.10 37.65 0.6M
2022-03-17 36.91 37.29 36.90 37.23 1.3M
2022-03-16 36.61 37.08 36.51 37.08 1.0M
2022-03-15 35.80 36.10 35.61 36.05 1.1M
2022-03-14 35.83 36.02 35.58 35.70 0.6M
2022-03-11 35.82 35.82 35.26 35.28 0.4M
2022-03-10 35.29 35.63 35.21 35.44 0.9M
2022-03-09 35.25 35.94 35.21 35.69 1.2M
2022-03-08 34.64 35.18 34.19 34.61 3.1M
2022-03-07 35.08 35.09 34.16 34.32 1.3M
2022-03-04 35.34 35.39 34.91 35.18 0.8M
2022-03-03 36.61 36.62 35.98 36.11 0.9M
2022-03-02 36.58 36.84 36.48 36.68 0.7M
2022-03-01 36.83 36.89 36.06 36.25 1.2M
2022-02-28 36.91 37.31 36.72 36.93 1.2M
2022-02-25 37.09 37.59 37.05 37.57 1.2M
2022-02-24 35.96 36.82 35.93 36.75 1.6M
2022-02-23 37.56 37.59 36.94 37.01 0.7M
2022-02-22 37.35 37.58 37.05 37.29 1.6M
2022-02-18 37.86 37.94 37.64 37.74 0.6M
2022-02-17 38.10 38.15 37.81 37.84 0.6M
2022-02-16 38.23 38.49 38.17 38.41 0.6M
2022-02-15 38.17 38.41 38.17 38.37 0.5M
2022-02-14 37.88 37.91 37.54 37.82 1.2M
2022-02-11 38.46 38.59 37.84 37.96 1.2M
2022-02-10 38.51 38.86 38.38 38.48 0.6M
2022-02-09 38.76 38.89 38.72 38.89 0.5M
2022-02-08 38.10 38.34 38.02 38.29 0.6M
2022-02-07 38.04 38.23 38.00 38.04 0.5M
2022-02-04 37.85 38.15 37.76 37.99 0.8M
2022-02-03 38.12 38.21 37.86 37.88 0.6M
2022-02-02 38.58 38.60 38.39 38.57 0.6M
2022-02-01 38.26 38.39 38.07 38.37 0.7M
2022-01-31 37.75 38.20 37.72 38.18 0.6M
2022-01-28 37.48 37.82 37.23 37.78 0.7M
2022-01-27 37.89 38.05 37.59 37.70 0.7M
2022-01-26 38.01 38.08 37.43 37.61 1.1M
2022-01-25 37.39 37.79 37.13 37.54 1.1M
2022-01-24 37.48 37.76 36.81 37.74 1.6M
2022-01-21 38.37 38.44 38.00 38.04 1.2M
2022-01-20 38.86 39.00 38.56 38.59 0.6M
2022-01-19 38.98 38.99 38.68 38.71 0.6M
2022-01-18 38.90 39.01 38.78 38.86 1.0M
2022-01-14 38.99 39.23 38.99 39.20 0.6M
2022-01-13 39.47 39.51 39.10 39.14 0.5M
2022-01-12 39.46 39.55 39.39 39.48 0.6M
2022-01-11 39.15 39.40 39.04 39.40 0.5M
2022-01-10 39.08 39.11 38.76 39.11 0.9M
2022-01-07 39.29 39.41 39.15 39.37 0.4M
2022-01-06 39.46 39.56 39.28 39.43 1.1M
2022-01-05 39.94 40.00 39.57 39.57 0.9M
2022-01-04 40.00 40.01 39.86 39.94 0.8M
2022-01-03 39.57 39.69 39.46 39.68 0.6M