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
2024-12-31 41.60 41.65 41.40 41.40 0.7M
2024-12-30 41.45 41.60 41.27 41.38 0.8M
2024-12-27 41.59 41.72 41.50 41.68 0.5M
2024-12-26 41.71 41.80 41.61 41.75 0.3M
2024-12-24 41.35 41.54 41.26 41.49 0.3M
2024-12-23 41.15 41.34 41.03 41.33 0.7M
2024-12-20 40.68 41.19 40.51 40.98 0.7M
2024-12-19 41.71 41.75 41.52 41.60 0.6M
2024-12-18 42.12 42.18 41.43 41.55 0.5M
2024-12-17 42.10 42.18 42.03 42.09 0.5M
2024-12-16 42.23 42.30 42.15 42.15 1.0M
2024-12-13 42.45 42.45 42.24 42.30 0.5M
2024-12-12 42.45 42.58 42.36 42.38 0.4M
2024-12-11 42.50 42.66 42.47 42.66 0.4M
2024-12-10 42.49 42.52 42.23 42.25 0.4M
2024-12-09 42.67 42.74 42.50 42.51 0.4M
2024-12-06 42.48 42.53 42.40 42.41 0.6M
2024-12-05 42.43 42.52 42.31 42.41 0.4M
2024-12-04 42.51 42.52 42.28 42.38 0.6M
2024-12-03 42.25 42.35 42.13 42.31 0.5M
2024-12-02 42.02 42.13 41.88 42.08 0.4M
2024-11-29 41.48 41.81 41.47 41.72 0.2M
2024-11-27 41.33 41.47 41.26 41.36 0.5M
2024-11-26 41.63 41.72 41.36 41.48 0.4M
2024-11-25 41.74 41.89 41.66 41.74 1.3M
2024-11-22 41.53 41.83 41.53 41.79 0.4M
2024-11-21 41.22 41.46 41.00 41.44 0.7M
2024-11-20 41.28 41.35 41.07 41.35 0.5M
2024-11-19 40.95 41.33 40.94 41.24 0.7M
2024-11-18 41.22 41.45 41.18 41.35 0.7M
2024-11-15 41.35 41.43 41.12 41.29 0.6M
2024-11-14 41.56 41.70 41.36 41.54 0.4M
2024-11-13 41.15 41.34 40.98 41.28 0.5M
2024-11-12 41.62 41.85 41.14 41.29 0.4M
2024-11-11 41.92 42.00 41.84 41.88 0.4M
2024-11-08 41.63 41.65 41.50 41.62 0.6M
2024-11-07 41.91 42.12 41.78 42.01 0.7M
2024-11-06 41.73 41.77 41.44 41.74 0.4M
2024-11-05 41.42 41.71 41.42 41.70 0.3M
2024-11-04 41.51 41.65 41.39 41.42 0.4M
2024-11-01 41.53 41.74 41.50 41.60 0.4M
2024-10-31 41.37 41.37 41.09 41.31 0.4M
2024-10-30 41.61 41.79 41.61 41.68 0.3M
2024-10-29 42.06 42.08 41.93 41.98 0.5M
2024-10-28 41.82 42.15 41.76 42.09 0.8M
2024-10-25 41.88 41.90 41.64 41.76 0.4M
2024-10-24 41.89 41.90 41.63 41.75 0.5M
2024-10-23 41.72 41.81 41.54 41.71 0.4M
2024-10-22 41.81 41.93 41.80 41.91 0.5M
2024-10-21 42.20 42.24 41.98 42.11 0.4M
2024-10-18 42.27 42.39 42.20 42.39 0.3M
2024-10-17 42.37 42.37 42.13 42.14 1.7M
2024-10-16 42.02 42.18 41.91 42.18 0.4M
2024-10-15 42.32 42.37 41.85 41.91 0.6M
2024-10-14 42.37 42.59 42.33 42.58 0.2M
2024-10-11 42.08 42.36 42.08 42.36 0.3M
2024-10-10 41.99 42.12 41.86 42.12 0.3M
2024-10-09 41.91 42.23 41.87 42.23 0.4M
2024-10-08 41.98 42.02 41.88 42.00 0.3M
2024-10-07 42.07 42.17 41.92 42.07 0.4M
2024-10-04 42.10 42.31 42.07 42.31 0.3M
2024-10-03 41.76 41.88 41.68 41.77 0.4M
2024-10-02 41.87 42.04 41.78 41.99 1.0M
2024-10-01 42.07 42.38 41.65 41.88 0.7M
2024-09-30 41.99 42.03 41.79 42.02 0.5M
2024-09-27 42.32 42.32 41.90 41.98 0.4M
2024-09-26 42.29 42.43 42.15 42.37 0.3M
2024-09-25 41.63 41.97 41.14 41.67 0.3M
2024-09-24 41.58 41.66 41.47 41.59 0.4M
2024-09-23 41.43 41.56 41.40 41.53 0.3M
2024-09-20 41.52 41.52 41.27 41.36 0.5M
2024-09-19 41.73 41.77 41.53 41.65 0.5M
2024-09-18 40.99 41.26 40.83 40.99 0.4M
2024-09-17 41.16 41.24 40.95 41.06 0.5M
2024-09-16 40.99 41.19 40.94 41.18 0.3M
2024-09-13 40.86 41.09 40.86 41.04 0.3M
2024-09-12 40.79 41.08 40.66 41.03 0.4M
2024-09-11 40.63 40.87 40.18 40.86 0.4M
2024-09-10 40.66 40.70 40.22 40.57 0.5M
2024-09-09 40.65 40.88 40.53 40.77 0.3M
2024-09-06 40.87 40.93 40.13 40.16 0.4M
2024-09-05 40.95 41.15 40.69 40.95 1.2M
2024-09-04 41.02 41.22 40.95 41.09 0.5M
2024-09-03 41.84 42.05 41.33 41.42 0.3M
2024-08-30 42.07 42.13 41.90 42.11 0.3M
2024-08-29 41.92 42.04 41.76 41.83 0.3M
2024-08-28 41.65 41.75 41.41 41.55 0.6M
2024-08-27 41.53 41.58 41.46 41.51 0.3M
2024-08-26 41.48 41.58 41.39 41.48 0.4M
2024-08-23 41.48 41.64 41.39 41.56 0.4M
2024-08-22 41.47 41.52 41.16 41.17 0.4M
2024-08-21 41.25 41.35 41.11 41.26 0.5M
2024-08-20 41.15 41.21 40.91 40.96 0.4M
2024-08-19 41.16 41.35 41.16 41.33 0.3M
2024-08-16 40.96 41.12 40.92 41.05 0.4M
2024-08-15 40.92 41.12 40.72 41.10 0.4M
2024-08-14 40.24 40.39 40.11 40.37 0.4M
2024-08-13 39.87 40.20 39.87 40.18 0.5M
2024-08-12 39.76 39.95 39.61 39.67 0.3M
2024-08-09 39.40 39.70 39.35 39.68 0.4M
2024-08-08 39.39 39.64 39.24 39.60 0.4M
2024-08-07 39.44 39.55 38.89 38.92 0.8M
2024-08-06 38.17 38.77 38.07 38.52 1.5M
2024-08-05 37.39 38.68 37.39 38.33 2.2M
2024-08-02 39.68 39.73 39.16 39.46 0.9M
2024-08-01 41.22 41.27 40.44 40.65 0.6M
2024-07-31 41.65 41.83 41.50 41.63 0.8M
2024-07-30 41.46 41.50 41.15 41.34 1.2M
2024-07-29 41.36 41.37 41.14 41.25 0.5M
2024-07-26 41.11 41.40 41.04 41.36 0.5M
2024-07-25 40.77 41.14 40.56 40.86 0.9M
2024-07-24 41.41 41.49 41.06 41.08 0.6M
2024-07-23 41.75 41.79 41.68 41.71 0.4M
2024-07-22 41.88 41.98 41.75 41.94 0.5M
2024-07-19 41.61 41.79 41.45 41.51 0.5M
2024-07-18 42.07 42.08 41.59 41.68 0.8M
2024-07-17 41.95 42.06 41.88 41.92 0.8M
2024-07-16 42.16 42.38 42.11 42.38 0.6M
2024-07-15 42.40 42.40 42.12 42.18 0.5M
2024-07-12 42.39 42.64 42.37 42.48 0.6M
2024-07-11 42.28 42.34 42.16 42.21 0.9M
2024-07-10 42.12 42.37 42.07 42.36 0.9M
2024-07-09 41.86 41.86 41.69 41.77 1.1M
2024-07-08 42.05 42.08 41.86 41.88 0.7M
2024-07-05 42.13 42.13 41.86 42.02 0.6M
2024-07-03 41.79 41.94 41.78 41.93 0.4M
2024-07-02 41.41 41.61 41.39 41.60 1.4M
2024-07-01 41.63 41.72 41.47 41.53 0.8M
2024-06-28 41.38 41.54 41.06 41.44 1.0M
2024-06-27 41.35 41.48 41.31 41.41 0.8M
2024-06-26 41.34 41.45 41.29 41.41 0.5M
2024-06-25 41.45 41.58 41.39 41.54 0.6M
2024-06-24 41.37 41.56 41.37 41.40 0.7M
2024-06-21 41.09 41.23 41.02 41.13 0.4M
2024-06-20 41.43 41.60 41.40 41.58 0.6M
2024-06-18 41.22 41.38 41.22 41.38 0.4M
2024-06-17 41.07 41.28 40.95 41.26 0.5M
2024-06-14 41.12 41.22 40.97 41.16 0.4M
2024-06-13 41.63 41.63 41.31 41.48 0.4M
2024-06-12 41.95 42.03 41.87 41.96 0.6M
2024-06-11 41.65 41.84 41.45 41.62 0.8M
2024-06-10 41.85 42.10 41.78 42.06 0.4M
2024-06-07 42.05 42.20 41.97 42.02 0.9M
2024-06-06 42.13 42.18 42.07 42.17 0.5M
2024-06-05 41.96 42.11 41.85 42.11 0.6M
2024-06-04 41.72 41.93 41.54 41.72 0.7M
2024-06-03 42.01 42.06 41.57 41.83 0.8M
2024-05-31 41.75 41.97 41.61 41.97 0.5M
2024-05-30 41.47 41.62 41.46 41.56 0.8M
2024-05-29 41.36 41.41 41.19 41.32 0.5M
2024-05-28 41.90 41.94 41.72 41.85 0.4M
2024-05-24 41.77 41.91 41.74 41.89 0.6M
2024-05-23 42.05 42.05 41.56 41.64 0.6M
2024-05-22 41.83 41.88 41.68 41.81 0.5M
2024-05-21 41.96 42.09 41.96 42.09 0.4M
2024-05-20 42.15 42.21 42.11 42.15 0.4M
2024-05-17 41.97 42.05 41.93 42.03 0.3M
2024-05-16 42.06 42.08 41.87 41.87 0.4M
2024-05-15 41.91 42.04 41.87 42.03 0.4M
2024-05-14 41.73 41.88 41.71 41.87 0.5M
2024-05-13 41.57 41.67 41.56 41.59 0.9M
2024-05-10 41.69 41.71 41.58 41.62 0.4M
2024-05-09 41.30 41.52 41.28 41.52 0.6M
2024-05-08 41.17 41.32 41.16 41.30 0.6M
2024-05-07 41.20 41.31 41.16 41.26 0.6M
2024-05-06 40.89 41.07 40.86 41.05 0.6M
2024-05-03 40.66 40.77 40.51 40.70 0.9M
2024-05-02 40.52 40.62 40.33 40.44 0.8M
2024-05-01 40.15 40.65 39.93 40.27 1.0M
2024-04-30 40.70 40.76 40.40 40.46 1.1M
2024-04-29 40.72 40.74 40.56 40.66 0.3M
2024-04-26 40.44 40.72 40.40 40.69 0.5M
2024-04-25 39.92 40.22 39.83 40.18 0.8M
2024-04-24 40.54 40.70 40.30 40.43 0.6M
2024-04-23 40.29 40.51 40.25 40.48 0.5M
2024-04-22 40.00 40.29 39.90 40.18 1.2M
2024-04-19 39.66 39.79 39.60 39.70 0.4M
2024-04-18 39.70 39.88 39.62 39.68 0.9M
2024-04-17 39.94 39.96 39.60 39.71 0.8M
2024-04-16 39.85 39.95 39.66 39.81 1.4M
2024-04-15 40.64 40.70 40.08 40.12 0.8M
2024-04-12 40.42 40.54 40.10 40.15 0.8M
2024-04-11 40.50 40.64 40.17 40.54 0.6M
2024-04-10 40.25 40.50 40.21 40.42 1.3M
2024-04-09 40.65 40.67 40.36 40.54 0.5M
2024-04-08 40.64 40.65 40.53 40.62 0.6M
2024-04-05 40.34 40.48 40.25 40.40 0.6M
2024-04-04 40.80 40.82 40.22 40.25 0.6M
2024-04-03 40.48 40.69 40.48 40.63 0.6M
2024-04-02 40.54 40.58 40.45 40.58 1.0M
2024-04-01 41.80 41.80 40.86 40.92 1.2M
2024-03-28 40.84 40.95 40.84 40.93 0.7M
2024-03-27 40.86 40.97 40.80 40.97 0.5M
2024-03-26 40.80 40.84 40.71 40.72 0.5M
2024-03-25 40.57 40.71 40.54 40.60 0.4M
2024-03-22 40.78 40.81 40.68 40.76 0.4M
2024-03-21 40.63 40.77 40.63 40.71 0.5M
2024-03-20 40.30 40.51 40.26 40.50 0.5M
2024-03-19 40.13 40.28 40.05 40.19 0.5M
2024-03-18 40.04 40.14 39.96 40.00 0.6M
2024-03-15 39.97 40.03 39.82 39.94 0.6M
2024-03-14 40.03 40.04 39.72 39.84 0.8M
2024-03-13 39.92 40.00 39.91 39.97 0.5M
2024-03-12 39.75 39.98 39.66 39.98 0.4M
2024-03-11 39.56 39.63 39.44 39.61 0.4M
2024-03-08 39.98 40.02 39.75 39.81 0.5M
2024-03-07 39.91 40.07 39.90 40.00 0.4M
2024-03-06 39.74 39.84 39.70 39.76 0.4M
2024-03-05 39.57 39.63 39.34 39.44 0.7M
2024-03-04 39.54 39.63 39.47 39.56 0.5M
2024-03-01 39.54 39.64 39.42 39.64 0.4M
2024-02-29 39.33 39.34 39.12 39.32 0.4M
2024-02-28 39.19 39.23 39.14 39.18 0.4M
2024-02-27 39.29 39.37 39.27 39.36 0.5M
2024-02-26 39.35 39.37 39.23 39.27 0.5M
2024-02-23 39.29 39.55 39.29 39.34 0.4M
2024-02-22 39.20 39.31 39.16 39.28 0.5M
2024-02-21 38.77 38.88 38.73 38.88 0.4M
2024-02-20 38.85 38.89 38.74 38.84 0.7M
2024-02-16 38.79 38.88 38.72 38.75 0.6M
2024-02-15 38.47 38.70 38.45 38.69 0.6M
2024-02-14 38.28 38.43 38.23 38.42 0.6M
2024-02-13 38.16 38.21 37.94 38.07 0.5M
2024-02-12 38.27 38.43 38.27 38.34 0.4M
2024-02-09 38.17 38.28 38.06 38.27 0.5M
2024-02-08 38.22 38.23 38.07 38.16 0.4M
2024-02-07 38.15 38.17 38.05 38.14 0.8M
2024-02-06 38.02 38.16 38.01 38.16 0.6M
2024-02-05 38.00 38.12 37.87 38.04 0.6M
2024-02-02 37.99 38.08 37.89 38.05 0.9M
2024-02-01 37.88 38.03 37.72 38.02 1.3M
2024-01-31 38.05 38.10 37.82 37.85 0.6M
2024-01-30 37.91 38.00 37.90 37.97 0.6M
2024-01-29 37.88 38.02 37.83 38.01 0.3M
2024-01-26 37.77 37.86 37.77 37.84 0.3M
2024-01-25 37.59 37.66 37.49 37.66 0.8M
2024-01-24 37.51 37.62 37.48 37.50 0.5M
2024-01-23 37.23 37.36 37.21 37.35 0.4M
2024-01-22 37.32 37.40 37.28 37.36 0.5M
2024-01-19 37.10 37.23 36.99 37.21 0.7M
2024-01-18 37.02 37.20 36.98 37.20 0.5M
2024-01-17 36.76 36.86 36.69 36.84 0.8M
2024-01-16 37.23 37.27 37.08 37.14 0.4M
2024-01-12 37.38 37.44 37.30 37.38 0.4M
2024-01-11 37.36 37.37 37.03 37.21 0.7M
2024-01-10 37.17 37.26 37.16 37.23 0.5M
2024-01-09 36.90 37.03 36.89 37.00 0.6M
2024-01-08 36.97 37.22 36.91 37.22 0.4M
2024-01-05 36.87 37.04 36.86 36.91 0.9M
2024-01-04 36.81 37.00 36.81 36.87 0.5M
2024-01-03 36.69 36.83 36.64 36.74 0.5M
2024-01-02 36.86 37.04 36.83 36.90 1.2M